中環 (2323)-元大-萬華券商分點個股進出

台股 » 個股 » 中環 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中環

(2323)

可現股當沖

股價
13.50
漲跌
--
漲幅
0.00%
成交量
18,994張
產業
上市光電類股
331人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中環 (2323)籌碼相關－元大-萬華券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-萬華券商分點個股進出
元大-萬華券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	3	13.52	13	13.47	13.50	-10	14,268	-0.07%
2024/04/30	11	13.46	208	13.45	13.50	-197	13,996	-1.41%	大賣/鉅額交易
2024/04/29	63	13.65	7	13.88	13.35	56	13,642	0.41%
2024/04/26	17	13.46	92.4	13.49	13.75	-75.4	12,184	-0.62%
2024/04/25	11	12.44	14	12.47	12.50	-3	10,534	-0.03%
2024/04/24	11	12.10	15	12.20	12.20	-4	10,291	-0.04%
2024/04/23	1	12.00	0	0.00	12.10	1	10,257	0.01%
2024/04/22	9	11.94	7	11.89	11.90	2	10,217	0.02%
2024/04/19	6	11.93	4	11.76	11.85	2	10,132	0.02%
2024/04/18	7	11.78	0	0.00	11.90	7	9,884	0.07%
2024/04/16	16	11.76	17	11.41	11.35	-1	9,878	-0.01%
2024/04/15	13	11.93	3	12.00	11.95	10	9,844	0.10%
2024/04/12	61	12.11	1	12.20	12.05	60	9,810	0.61%
2024/04/11	0	0.00	2.8	12.23	12.20	-2.8	9,887	-0.03%
2024/04/10	0	0.00	2	12.45	12.25	-2	10,055	-0.02%
2024/04/09	2	12.40	33	12.44	12.45	-31	10,090	-0.31%
2024/04/08	11	12.35	21	12.33	12.40	-10	10,018	-0.10%
2024/04/03	44	12.21	21	12.23	12.20	23	10,034	0.23%
2024/04/02	6	12.11	2	12.10	12.05	4	10,365	0.04%
2024/04/01	0	0.00	4	12.21	12.15	-4	10,313	-0.04%
2024/03/29	73	12.12	7	12.18	12.15	66	10,329	0.64%
2024/03/28	8	12.36	13	12.27	12.25	-5	10,327	-0.05%
2024/03/27	23	12.42	1	12.50	12.45	22	10,494	0.21%
2024/03/26	53	12.40	26	12.41	12.40	27	10,752	0.25%
2024/03/25	8.1	12.52	0	0.00	12.60	8.1	10,757	0.07%
2024/03/22	143	12.75	70	12.77	12.65	73	10,640	0.69%	大買/
2024/03/21	28	12.38	12	12.51	12.50	16	10,177	0.16%
2024/03/20	0	0.00	49.8	12.42	12.45	-49.8	9,802	-0.51%
2024/03/19	42	12.34	1	12.40	12.30	41	9,532	0.43%
2024/03/18	48	11.82	41	11.94	12.30	7	9,059	0.08%
2024/03/15	28	11.66	12	11.54	11.50	16	8,012	0.20%
2024/03/14	1	11.25	4	11.31	11.20	-3	7,464	-0.04%
2024/03/13	4	11.49	0	0.00	11.45	4	7,543	0.05%
2024/03/12	17	11.34	26.4	11.31	11.45	-9.4	7,384	-0.13%
2024/03/11	4	10.76	2	10.75	10.80	2	7,029	0.03%
2024/03/08	4	10.70	0	0.00	10.65	4	7,083	0.06%
2024/03/05	0	0.00	10	11.00	11.00	-10	6,931	-0.14%
2024/03/04	0	0.00	5	10.90	10.85	-5	6,898	-0.07%
2024/03/01	0	10.85	0	0.00	10.80	0	6,939	0.00%
2024/02/26	1	10.75	1	10.75	10.85	0	7,044	0.00%
2024/02/23	0	0.00	1	10.85	10.80	-1	7,061	-0.01%
2024/02/22	2	10.97	1.5	10.93	10.95	0.5	7,110	0.01%
2024/02/21	0	0.00	3	10.87	10.90	-3	7,139	-0.04%
2024/02/20	0	0.00	2	10.85	10.85	-2	7,239	-0.03%
2024/02/19	2	10.95	1	10.90	10.95	1	7,329	0.01%
2024/02/16	2	10.65	0	0.00	10.80	2	7,727	0.03%
2024/02/15	4	10.67	0	0.00	10.60	4	7,785	0.05%
2024/02/05	0	0.00	20	10.65	10.65	-20	7,873	-0.25%
2024/02/02	5	10.90	7	10.79	10.75	-2	7,853	-0.03%
2024/02/01	0	10.85	0	0.00	10.85	0	7,886	0.00%
2024/01/31	0	10.85	0	0.00	10.75	0	7,914	0.00%
2024/01/29	0	0.00	0	10.90	11.00	0	7,958	0.00%
2024/01/26	0	0.00	1	10.95	10.85	-1	7,968	-0.01%
2024/01/23	12	11.03	4	10.93	11.00	8	8,087	0.10%
2024/01/22	5	10.83	4	10.86	10.85	1	8,035	0.01%
2024/01/19	0	0.00	10	10.70	10.70	-10	8,060	-0.12%
2024/01/18	10	10.50	3	10.50	10.65	7	8,137	0.09%
2024/01/17	0	0.00	2	10.70	10.60	-2	8,146	-0.02%
2024/01/16	0	0.00	2	10.93	10.85	-2	8,078	-0.02%
2024/01/15	7	11.05	2	11.00	11.00	5	8,067	0.06%
2024/01/12	5	11.00	4	10.95	11.00	1	8,074	0.01%
2024/01/11	0	0.00	23	10.97	11.00	-23	8,187	-0.28%
2024/01/10	5	10.90	5	10.90	10.80	0	8,249	0.00%
2024/01/09	4	11.03	3	11.12	10.95	1	8,294	0.01%
2024/01/08	2	11.33	2	11.25	11.20	0	8,267	0.00%
2024/01/05	28	11.40	11	11.25	11.30	17	8,329	0.20%
2024/01/04	35	11.58	81	11.40	11.40	-46	8,376	-0.55%
2024/01/03	25	11.37	0	0.00	11.30	25	8,238	0.30%
2024/01/02	0	0.00	1	11.60	11.50	-1	8,226	-0.01%
2023/12/29	1	11.55	0	0.00	11.50	1	8,205	0.01%
2023/12/28	7	11.61	6.3	11.73	11.55	0.8	8,178	0.01%
2023/12/27	4	11.31	2	11.33	11.30	2	7,883	0.03%
2023/12/26	0	0.00	3	11.22	11.25	-3	7,899	-0.04%
2023/12/25	13.3	11.34	4	11.15	11.15	9.3	7,952	0.12%
2023/12/22	4	11.48	12	11.36	11.40	-8	7,869	-0.10%
2023/12/21	7	11.47	8.1	11.30	11.45	-1.1	7,559	-0.01%
2023/12/20	60.1	11.11	6.3	11.12	11.20	53.8	7,232	0.74%
2023/12/19	5	10.85	6	10.75	10.80	-1	7,027	-0.01%
2023/12/18	7	10.91	0	0.00	11.00	7	7,015	0.10%
2023/12/14	10	10.95	2	10.93	10.95	8	7,118	0.11%
2023/12/13	1	10.90	3	10.85	10.85	-2	7,128	-0.03%
2023/12/11	6	10.96	3	11.03	10.85	3	7,229	0.04%
2023/12/08	3	11.08	0	0.00	11.15	3	7,234	0.04%
2023/12/07	2	10.90	2	10.95	10.85	0	7,165	0.00%
2023/12/06	2	10.95	0	0.00	10.90	2	7,283	0.03%
2023/12/05	0	0.00	5	10.80	10.80	-5	7,303	-0.07%
2023/12/04	0	0.00	0	10.95	10.90	0	7,327	0.00%
2023/11/30	5	10.93	0	0.00	10.90	5	7,464	0.07%
2023/11/29	5	10.85	2	10.80	10.75	3	7,850	0.04%
2023/11/28	3	10.75	3	10.85	10.85	0	7,929	0.00%
2023/11/22	0.1	11.25	30	11.22	11.15	-29.9	8,545	-0.35%
2023/11/21	0	0.00	13	11.20	11.20	-13	8,723	-0.15%
2023/11/20	20	11.30	2	11.15	11.20	18	8,974	0.20%
2023/11/17	0	0.00	11	11.10	11.15	-11	9,174	-0.12%
2023/11/16	2	11.10	0	0.00	10.95	2	9,323	0.02%
2023/11/15	26	10.88	10.1	11.06	10.90	16	9,405	0.17%
2023/11/14	4	11.19	3	11.15	11.15	1	9,411	0.01%
2023/11/13	7	11.29	3	11.30	11.20	4	9,999	0.04%
2023/11/10	0.1	11.40	0	11.45	11.40	0.1	10,343	0.00%
2023/11/09	2	11.55	2	11.50	11.50	0	11,101	0.00%
2023/11/08	3	11.65	2	11.55	11.55	1	11,965	0.01%
2023/11/07	0	0.00	2	11.63	11.60	-2	12,203	-0.02%
2023/11/06	0	0.00	48.4	11.53	11.55	-48.4	12,505	-0.39%
2023/11/03	4	11.38	2	11.45	11.40	2	12,763	0.02%
2023/11/02	1	11.45	0	0.00	11.45	1	12,926	0.01%
2023/11/01	4	11.28	3	11.33	11.20	1	13,021	0.01%
2023/10/31	4	11.48	9.1	11.19	11.15	-5.1	13,136	-0.04%
2023/10/30	0	11.45	0	0.00	11.50	0	13,431	0.00%
2023/10/27	10	11.52	12.1	11.46	11.50	-2.1	13,753	-0.01%
2023/10/26	0	0.00	5	11.65	11.60	-5	14,050	-0.04%
2023/10/25	23	11.65	24	11.53	11.60	-1	14,279	-0.01%
2023/10/24	0	0.00	13	11.39	11.40	-13	14,420	-0.09%
2023/10/23	5	11.24	5	11.31	11.25	0	14,755	0.00%
2023/10/20	0.1	11.15	3	11.20	11.25	-2.9	15,040	-0.02%
2023/10/19	3	11.25	0	0.00	11.25	3	15,500	0.02%
2023/10/18	31	11.40	1	11.35	11.30	30	15,721	0.19%
2023/10/17	16	11.62	0	0.00	11.55	16	16,003	0.10%
2023/10/16	12	11.80	0	0.00	11.75	12	16,355	0.07%
2023/10/13	1	12.20	1	12.10	12.10	0	16,777	0.00%
2023/10/12	0	0.00	10	12.20	12.25	-10	17,110	-0.06%
2023/10/11	11	11.80	10	11.80	11.75	1	17,467	0.01%
2023/10/06	2	12.03	2	12.18	12.00	0	18,226	0.00%
2023/10/05	5	12.09	11	12.02	12.00	-6	19,053	-0.03%
2023/10/04	8	11.95	0	0.00	11.95	8	20,340	0.04%
2023/10/03	3	12.17	15	12.04	12.15	-12	20,614	-0.06%
2023/10/02	3	11.95	9	11.96	11.95	-6	20,882	-0.03%
2023/09/28	6	11.92	11	11.85	11.95	-5	21,540	-0.02%
2023/09/27	6	11.60	9	11.67	11.65	-3	22,301	-0.01%
2023/09/26	15	11.70	7	11.66	11.65	8	22,984	0.03%
2023/09/25	3	11.65	18	11.69	11.80	-15	23,535	-0.06%
2023/09/22	18	11.60	38	11.63	11.70	-20	24,177	-0.08%
2023/09/21	7	11.43	6	11.39	11.35	1	24,510	0.00%
2023/09/20	28	11.46	16	11.48	11.50	12	25,380	0.05%
2023/09/19	21	11.64	12	11.67	11.55	9	27,205	0.03%
2023/09/18	15	11.70	2	11.60	11.60	13	28,247	0.05%
2023/09/15	8	11.91	8	11.91	11.85	0	29,438	0.00%
2023/09/14	22	12.02	10	11.96	12.00	12	30,773	0.04%
2023/09/13	12	11.87	31	11.84	11.90	-19	31,259	-0.06%
2023/09/12	3	11.73	3	11.55	11.70	0	32,127	0.00%
2023/09/11	10	11.75	16	11.77	11.65	-6	32,419	-0.02%
2023/09/08	4	12.08	8.2	12.00	11.95	-4.2	32,955	-0.01%
2023/09/07	4	12.08	3	12.10	12.00	1	33,523	0.00%
2023/09/06	10	12.26	0	0.00	12.10	10	33,958	0.03%
2023/09/05	2	12.28	23	12.28	12.35	-21	34,891	-0.06%
2023/09/04	73	12.08	0	0.00	12.10	73	35,484	0.21%
2023/09/01	5	12.47	0	0.00	12.40	5	36,444	0.01%
2023/08/31	1	12.55	50	12.40	12.50	-49	37,228	-0.13%
2023/08/30	1	12.60	1	12.65	12.60	0	38,315	0.00%
2023/08/29	11	12.61	3	12.55	12.60	8	39,629	0.02%
2023/08/28	12	12.78	5	12.86	12.60	7	41,303	0.02%
2023/08/25	7	13.21	13	13.25	13.10	-6	41,728	-0.01%
2023/08/24	3	13.17	8	13.16	13.15	-5	41,818	-0.01%
2023/08/23	10	12.75	6	12.95	12.90	4	42,056	0.01%
2023/08/22	2	12.95	2	13.10	12.85	0	43,859	0.00%
2023/08/21	6	13.28	21	13.15	13.20	-15	44,306	-0.03%
2023/08/18	65	13.43	21	13.28	13.10	44	44,441	0.10%
2023/08/17	56	13.06	56	13.31	13.40	0	44,180	0.00%
2023/08/16	21	13.00	3	13.10	12.85	18	43,880	0.04%
2023/08/15	11	13.35	41	13.40	13.35	-30	44,071	-0.07%
2023/08/14	24	13.33	27	13.02	12.95	-3	43,628	-0.01%
2023/08/11	9	12.62	2	12.55	12.70	7	42,838	0.02%
2023/08/10	5	12.40	36	12.36	12.30	-31	43,374	-0.07%
2023/08/09	57	13.07	45	12.98	12.95	12	43,244	0.03%
2023/08/08	7	12.82	7	12.78	12.75	0	42,940	0.00%
2023/08/07	6	12.68	1	12.80	12.80	5	42,763	0.01%
2023/08/04	19	12.66	5	12.62	12.70	14	42,632	0.03%
2023/08/02	9	12.58	6	12.56	12.60	3	42,477	0.01%
2023/08/01	11	13.07	4	13.03	12.90	7	42,089	0.02%
2023/07/31	17	13.36	4.5	13.26	13.20	12.5	41,735	0.03%
2023/07/28	13	13.46	0.3	13.35	13.40	12.7	41,355	0.03%
2023/07/27	1	13.70	5	13.75	13.70	-4	41,029	-0.01%
2023/07/26	24	13.53	49	13.51	13.55	-25	40,807	-0.06%
2023/07/25	10	13.80	16	14.00	13.75	-6	40,437	-0.01%
2023/07/24	26.1	13.68	104	13.62	13.60	-77.9	40,104	-0.19%	大賣/
2023/07/21	31	14.06	17	14.14	14.25	14	39,578	0.04%
2023/07/20	29	14.12	16	14.20	14.25	13	39,237	0.03%
2023/07/19	5	14.40	11	13.85	13.75	-6	38,828	-0.02%
2023/07/18	28	14.48	7	14.60	14.15	21	38,446	0.05%
2023/07/17	2.1	14.50	24	14.45	14.50	-21.9	37,944	-0.06%
2023/07/14	1	14.45	11	14.51	14.35	-10	37,528	-0.03%
2023/07/13	27	14.02	49	14.10	13.90	-22	36,959	-0.06%
2023/07/12	84.2	14.43	0	0.00	14.10	84.2	36,113	0.23%
2023/07/11	114	14.79	40	14.95	14.80	74	35,252	0.21%	大買/
2023/07/10	25	14.10	18.9	14.13	14.15	6.1	33,964	0.02%
2023/07/07	14	14.20	13.9	14.41	14.30	0.1	33,671	0.00%
2023/07/06	28.1	14.60	36	14.71	14.45	-7.9	33,214	-0.02%
2023/07/05	20	15.12	120.1	15.03	15.00	-100.1	32,570	-0.31%	大賣/
2023/07/04	29	14.69	24	14.59	14.75	5	31,691	0.02%
2023/07/03	31	14.44	49	14.45	14.55	-18	30,963	-0.06%
2023/06/30	24.1	14.01	74	14.06	14.10	-49.9	30,363	-0.16%
2023/06/29	10	13.80	10	13.45	13.45	0	29,661	0.00%
2023/06/28	127	13.88	44	13.44	13.40	83	29,207	0.28%	大買/
2023/06/27	93	14.81	58.9	13.99	13.70	34.1	28,266	0.12%
2023/06/26	76	15.07	113.7	15.05	15.05	-37.7	26,389	-0.14%	大賣/
2023/06/21	71	14.66	44.8	14.64	14.60	26.2	25,280	0.10%
2023/06/20	99	14.06	32.2	14.23	14.25	66.8	23,970	0.28%
2023/06/19	11	13.69	6.7	13.56	13.60	4.3	22,591	0.02%
2023/06/16	70	13.62	48	13.44	13.40	22	21,994	0.10%
2023/06/15	12	13.37	34	13.23	13.15	-22	20,942	-0.11%
2023/06/14	17	13.35	39	13.20	13.35	-22	20,543	-0.11%
2023/06/13	23	13.25	19	13.11	13.10	4	19,866	0.02%
2023/06/12	13.1	13.29	13	13.08	13.10	0.1	19,235	0.00%
2023/06/09	23	12.87	21	12.94	13.00	2	18,703	0.01%
2023/06/08	37	13.44	81	13.33	13.25	-44	17,711	-0.25%
2023/06/07	95.1	13.38	85	13.52	13.40	10.1	17,024	0.06%
2023/06/06	36	13.01	97.8	13.01	13.00	-61.8	15,660	-0.39%
2023/06/05	125.4	12.97	112	12.99	13.00	13.4	14,785	0.09%	大買/大賣/
2023/06/02	85	12.24	79.4	12.25	12.25	5.6	13,550	0.04%
2023/06/01	101	11.87	61	11.75	11.70	40	12,228	0.33%	大買/
2023/05/31	7	11.28	48	11.60	11.80	-41	10,373	-0.39%
2023/05/30	25	10.90	24	10.75	10.75	1	9,551	0.01%
2023/05/29	15	10.70	21	11.00	10.80	-6	9,256	-0.06%
2023/05/26	144	10.93	46.8	10.99	10.85	97.2	8,753	1.11%	大買/
2023/05/25	21	10.44	48.5	10.36	10.65	-27.5	6,727	-0.41%
2023/05/24	24	9.52	61	9.69	9.70	-37	6,032	-0.61%
2023/05/23	5	9.47	2	9.40	9.41	3	5,731	0.05%
2023/05/22	121	9.66	67	9.45	9.43	54	5,703	0.95%	大買/
2023/05/19	83	9.40	85	9.45	9.40	-2	5,327	-0.04%
2023/05/18	24	8.82	7	8.99	8.99	17	4,695	0.36%
2023/05/17	19	8.46	8	8.45	8.44	11	4,342	0.25%
2023/05/16	25	8.67	28	8.68	8.42	-3	4,213	-0.07%
2023/05/05	0	0.00	10	7.97	7.96	-10	3,284	-0.30%
2023/05/04	5	8.02	0	7.99	7.97	5	3,439	0.14%
2023/05/03	3	8.01	0.8	7.99	7.99	2.2	3,532	0.06%
2023/05/02	5	8.08	0	0.00	8.03	5	3,603	0.14%
2023/04/28	5	8.07	5	8.05	8.05	0	3,720	0.00%
2023/04/26	2	7.99	3	7.98	8.00	-1	3,720	-0.03%
2023/04/25	1	8.23	10.1	8.03	8.00	-9.1	3,726	-0.24%
2023/04/24	5	8.15	0	0.00	8.19	5	3,705	0.13%
2023/04/20	5	8.24	0	0.00	8.20	5	3,630	0.14%
2023/04/19	7	8.34	13	8.35	8.32	-6	3,694	-0.16%
2023/04/17	1	8.35	5	8.34	8.27	-4	3,626	-0.11%
2023/04/14	12	8.32	7	8.34	8.33	5	3,598	0.14%
2023/04/12	0	8.07	0	0.00	8.17	0	3,446	0.00%
2023/04/10	3	8.07	3	8.07	8.04	0	3,385	0.00%
2023/03/31	0	0.00	5	7.90	7.91	-5	3,259	-0.15%
2023/03/28	0	7.86	3	7.87	7.83	-3	3,292	-0.09%
2023/03/27	5	8.01	2	7.98	7.96	3	3,266	0.09%
2023/03/24	1	7.91	13	7.89	7.90	-12	3,242	-0.37%
2023/03/23	0.1	7.79	0	0.00	7.82	0.1	3,201	0.00%
2023/03/22	1	7.88	3	7.87	7.84	-2	3,206	-0.06%
2023/03/21	2	7.81	2.5	7.86	7.80	-0.5	3,179	-0.02%
2023/03/20	3	7.78	2	7.79	7.79	1	3,134	0.03%
2023/03/17	3	7.78	0	0.00	7.76	3	3,171	0.09%
2023/03/16	12	7.79	1	7.74	7.71	11	3,248	0.34%
2023/03/15	2	7.98	2	7.87	7.85	0	3,325	0.00%
2023/03/14	0	0.00	2	7.95	7.95	-2	3,348	-0.06%
2023/03/13	2	8.02	1	7.99	7.98	1	3,405	0.03%
2023/03/10	0	0.00	3	8.08	8.10	-3	3,743	-0.08%
2023/03/09	8	8.21	13	8.21	8.16	-5	4,052	-0.12%
2023/03/08	1	8.20	11	8.17	8.19	-10	4,043	-0.25%
2023/03/07	9	8.19	0	0.00	8.20	9	4,028	0.22%
2023/03/06	5	8.21	2.2	8.21	8.16	2.8	4,008	0.07%
2023/03/03	2	8.08	8	8.10	8.09	-6	3,923	-0.15%
2023/03/02	8	8.00	4	7.98	8.04	4	3,886	0.10%
2023/03/01	1	7.99	7	7.98	7.97	-6	3,864	-0.16%
2023/02/24	5	8.12	0	0.00	8.03	5	3,863	0.13%
2023/02/23	4	8.06	0	0.00	8.02	4	3,815	0.10%
2023/02/22	0	7.99	4	7.97	7.97	-4	3,784	-0.11%
2023/02/21	4	8.13	7	8.07	8.05	-3	3,782	-0.08%
2023/02/20	21	8.05	15.1	8.06	8.08	6	3,777	0.16%
2023/02/16	5	7.89	8	7.89	7.91	-3	3,759	-0.08%
2023/02/15	1	7.82	3	7.77	7.78	-2	3,744	-0.05%
2023/02/14	1	7.81	3	7.77	7.79	-2	3,749	-0.05%
2023/02/13	8	7.69	0	0.00	7.70	8	3,775	0.21%
2023/02/10	3.3	7.83	1	7.76	7.73	2.3	3,743	0.06%
2023/02/09	0	0.00	5	7.85	7.81	-5	3,729	-0.13%
2023/02/08	1	7.85	0	0.00	7.87	1	3,722	0.03%
2023/02/03	0	0.00	2	7.95	7.92	-2	3,744	-0.05%
2023/02/02	6.2	8.05	4	8.02	8.02	2.2	3,699	0.06%
2023/02/01	2	7.87	7	7.90	7.87	-5	3,583	-0.14%
2023/01/31	1	7.73	0	0.00	7.74	1	3,514	0.03%
2023/01/30	10	7.66	12.8	7.80	7.80	-2.8	3,457	-0.08%
2023/01/09	11	7.57	6	7.57	7.59	5	3,641	0.14%
2022/12/29	0	0.00	14.1	7.24	7.24	-14.1	3,744	-0.38%
2022/12/27	0	0.00	0.1	7.41	7.42	-0.1	3,834	0.00%
2022/12/16	0	0.00	5	7.62	7.60	-5	3,924	-0.13%
2022/12/14	5	7.72	0	0.00	7.70	5	3,899	0.13%
2022/12/12	0	0.00	10	7.72	7.74	-10	3,939	-0.25%
2022/12/09	10	7.82	12	7.81	7.78	-2	3,938	-0.05%
2022/12/08	10	7.79	5	7.78	7.79	5	3,933	0.13%
2022/12/07	10	7.93	7	7.94	7.83	3	3,882	0.08%
2022/12/06	10	7.97	13	7.94	7.88	-3	3,846	-0.08%
2022/12/05	0	0.00	10	7.92	7.87	-10	3,777	-0.26%
2022/12/02	7.1	7.97	10	7.88	7.93	-2.9	3,716	-0.08%
2022/12/01	28	7.80	8	7.88	7.88	20	3,348	0.60%
2022/11/28	0	0.00	5	7.05	7.02	-5	3,000	-0.17%
2022/11/24	0	0.00	3	7.05	7.07	-3	3,016	-0.10%
2022/11/23	0	0.00	2	7.04	7.03	-2	3,028	-0.07%
2022/11/22	5.1	7.03	0	0.00	6.99	5.1	3,063	0.17%
2022/11/15	0.1	7.07	0	0.00	7.11	0.1	3,453	0.00%
2022/11/14	0.6	7.01	1.5	7.00	7.04	-0.9	3,406	-0.02%
2022/10/27	2	6.48	0	0.00	6.48	2	3,372	0.06%
2022/10/26	0.2	6.32	0	0.00	6.29	0.2	3,363	0.01%
2022/10/25	1	6.38	0.1	6.38	6.33	0.9	3,357	0.03%
2022/10/24	4.2	6.48	0	0.00	6.46	4.2	3,330	0.13%
2022/10/05	1	7.20	0	0.00	7.19	1	3,187	0.03%
2022/10/03	0	0.00	0	7.19	7.14	0	3,186	0.00%
2022/09/26	11	7.22	0	0.00	7.15	11	3,241	0.34%
2022/09/23	3	7.59	0	7.55	7.48	3	3,255	0.09%
2022/09/19	10	7.80	1	7.85	7.77	9	3,443	0.26%
2022/09/06	0	7.75	0	0.00	7.65	0	3,683	0.00%
2022/08/31	0	0.00	2	8.01	8.04	-2	3,751	-0.05%
2022/08/19	10	8.15	2	8.14	8.14	8	3,770	0.21%
2022/08/18	2	8.05	0	0.00	8.06	2	3,782	0.05%
2022/08/15	0	0.00	1	8.10	8.03	-1	3,648	-0.03%
2022/08/12	5	7.76	5	7.80	7.79	0	3,429	0.00%
2022/08/11	0	0.00	15	7.66	7.66	-15	3,388	-0.44%
2022/08/09	0	0.00	2	7.50	7.54	-2	3,329	-0.06%
2022/08/04	2	7.20	0	0.00	7.21	2	3,420	0.06%
2022/08/02	2	7.47	0	0.00	7.35	2	3,422	0.06%
2022/08/01	0	0.00	2	7.50	7.50	-2	3,450	-0.06%
2022/07/26	2	7.51	0	0.00	7.51	2	3,519	0.06%
2022/07/25	0.3	7.60	0	0.00	7.58	0.3	3,547	0.01%
2022/07/22	0	0.00	1	7.56	7.55	-1	3,581	-0.03%
2022/07/21	3	7.55	0	0.00	7.59	3	3,698	0.08%
2022/07/20	35	7.66	35	7.62	7.51	0	3,779	0.00%
2022/07/12	1	7.39	4	7.29	7.18	-3	4,146	-0.07%
2022/07/11	1	7.60	0	0.00	7.49	1	4,239	0.02%
2022/07/08	2	7.51	0	0.00	7.56	2	4,316	0.05%
2022/07/06	0	0.00	3	7.27	7.22	-3	4,400	-0.07%
2022/07/04	20	7.20	0	0.00	7.26	20	4,608	0.43%
2022/07/01	3	7.30	30	7.64	7.30	-27	4,804	-0.56%
2022/06/30	1	7.75	0	0.00	7.65	1	4,802	0.02%
2022/06/28	0	0.00	5	8.28	8.14	-5	4,894	-0.10%
2022/06/27	5	8.23	5	8.19	8.22	0	5,005	0.00%
2022/06/24	0	0.00	1	8.07	8.08	-1	4,992	-0.02%
2022/06/23	6	8.10	0	0.00	7.97	6	5,087	0.12%
2022/06/21	0	0.00	10	8.25	8.22	-10	5,237	-0.19%
2022/06/20	10	7.99	0	0.00	7.93	10	5,299	0.19%
2022/06/17	4	8.40	0	0.00	8.29	4	5,355	0.07%
2022/06/15	2	8.63	0	0.00	8.62	2	5,692	0.04%
2022/06/02	0	0.00	1	9.02	9.02	-1	7,394	-0.01%
2022/05/24	0	0.00	0.1	9.01	8.88	-0.1	9,565	0.00%
2022/05/19	0	0.00	1	8.88	8.93	-1	10,079	-0.01%
2022/05/16	1	8.86	0	0.00	8.89	1	11,414	0.01%
2022/05/11	0	0.00	7	9.00	8.90	-7	12,478	-0.06%
2022/05/10	7	8.90	0	0.00	9.00	7	12,871	0.05%
2022/05/09	2	8.83	0	0.00	8.82	2	13,669	0.01%
2022/05/06	0	0.00	1	9.03	9.10	-1	13,935	-0.01%
2022/05/03	0	0.00	10	9.01	9.04	-10	15,765	-0.06%
2022/04/29	10	9.00	0	0.00	9.00	10	16,842	0.06%
2022/04/26	0	0.00	2	9.06	9.03	-2	21,883	-0.01%
2022/04/25	0.1	8.97	2	8.90	8.87	-1.9	21,932	-0.01%
2022/04/22	0	0.00	1	9.16	9.16	-1	22,017	0.00%
2022/04/21	10	9.32	100	9.30	9.29	-90	22,105	-0.41%
2022/04/20	1	9.38	0	0.00	9.35	1	22,223	0.00%
2022/04/19	0.1	9.44	1	9.38	9.41	-1	22,581	0.00%
2022/04/18	0	0.00	3	9.42	9.25	-3	23,236	-0.01%
2022/04/15	5.1	9.38	1	9.52	9.38	4.1	23,458	0.02%
2022/04/14	3	9.66	0	0.00	9.60	3	23,781	0.01%
2022/04/13	1	9.71	8	9.70	9.71	-7	24,209	-0.03%
2022/04/12	5.1	9.78	0	0.00	9.61	5.1	28,824	0.02%
2022/04/11	3	9.87	0	0.00	9.79	3	38,603	0.01%
2022/04/07	11	10.00	11	10.15	9.95	0	42,939	0.00%
2022/04/06	7.4	10.24	2	10.18	10.20	5.4	43,291	0.01%
2022/04/01	1	10.30	15	10.25	10.35	-14	43,924	-0.03%
2022/03/31	2	10.33	1	10.35	10.30	1	44,060	0.00%
2022/03/30	8	10.46	33	10.37	10.35	-25	44,020	-0.06%
2022/03/29	1	10.45	3	10.45	10.45	-2	44,081	0.00%
2022/03/28	0	10.50	32	10.45	10.50	-32	44,073	-0.07%
2022/03/25	4	10.75	2	10.70	10.65	2	43,953	0.00%
2022/03/24	10	10.80	2	10.85	10.90	8	43,846	0.02%
2022/03/23	1	10.95	1	10.90	10.95	0	43,785	0.00%
2022/03/22	10	10.80	5	10.75	10.85	5	43,736	0.01%
2022/03/21	13	10.87	1	10.95	10.90	12	43,604	0.03%
2022/03/18	11	10.95	2	11.08	10.95	9	43,601	0.02%
2022/03/17	0	0.00	3	11.08	11.10	-3	43,312	-0.01%
2022/03/16	3	10.83	3	11.00	10.85	0	43,194	0.00%
2022/03/15	2	10.80	16	11.10	10.75	-14	43,357	-0.03%
2022/03/14	4	11.00	0	0.00	11.05	4	43,149	0.01%
2022/03/11	0	0.00	3	10.98	10.90	-3	43,005	-0.01%
2022/03/10	1	10.85	23	10.92	10.85	-22	42,769	-0.05%
2022/03/09	0	0.00	3	10.20	10.30	-3	42,506	-0.01%
2022/03/08	24	10.26	2	10.33	10.10	22	42,510	0.05%
2022/03/07	42	10.57	3	10.58	10.40	39	42,356	0.09%
2022/03/04	18	11.19	17	11.13	11.10	1	42,409	0.00%
2022/03/03	14	11.26	39	11.19	11.20	-25	42,288	-0.06%
2022/03/02	29	11.21	24	10.96	11.00	5	42,071	0.01%
2022/03/01	2	11.08	15	10.95	11.20	-13	41,667	-0.03%
2022/02/25	3	10.85	3	10.70	10.80	0	41,458	0.00%
2022/02/24	21	10.81	14	11.06	10.65	7	41,303	0.02%
2022/02/23	3	10.97	10	11.00	11.10	-7	41,013	-0.02%
2022/02/22	3	11.00	82	10.91	10.90	-79	40,928	-0.19%
2022/02/21	0.1	11.10	2	10.98	11.10	-1.9	40,785	0.00%
2022/02/18	13	11.05	2	10.95	11.10	11	40,702	0.03%
2022/02/17	53	11.14	39	11.20	11.05	14	40,541	0.03%
2022/02/16	7	11.10	9	11.16	11.20	-2	39,989	-0.01%
2022/02/15	6	10.77	24	10.74	10.65	-18	39,535	-0.05%
2022/02/14	6	10.68	21	10.59	10.65	-15	39,367	-0.04%
2022/02/11	40	11.03	16	11.02	11.00	24	39,105	0.06%
2022/02/10	8	11.29	8	11.13	11.15	0	38,512	0.00%
2022/02/09	11	11.44	8	11.33	11.35	3	38,191	0.01%
2022/02/08	10	10.90	6	10.87	10.95	4	37,405	0.01%
2022/02/07	32	10.93	0	0.00	10.95	32	37,200	0.09%
2022/01/26	15	10.56	28	10.61	10.40	-13	36,559	-0.04%
2022/01/25	16	10.76	12	10.65	10.55	4	36,102	0.01%
2022/01/24	36	10.98	96	11.52	11.00	-60	35,364	-0.17%
2022/01/21	189.8	12.12	158	12.48	11.80	31.8	34,302	0.09%	大買/大賣/
2022/01/20	211	12.92	152	13.12	12.80	59	32,577	0.18%	大買/大賣/
2022/01/19	7	11.96	10	12.00	12.10	-3	29,465	-0.01%
2022/01/18	7	11.99	1	12.10	12.00	6	29,183	0.02%
2022/01/17	40	12.20	46	12.21	12.20	-6	29,057	-0.02%
2022/01/14	2	11.53	1	11.65	11.80	1	28,849	0.00%
2022/01/13	2	11.80	0	0.00	11.85	2	28,702	0.01%
2022/01/12	21	11.94	0	0.00	12.00	21	28,523	0.07%
2022/01/11	37	12.50	4	12.58	11.85	33	28,157	0.12%
2022/01/10	3	13.18	89	13.17	13.15	-86	27,493	-0.31%
2022/01/07	27	12.93	14	13.15	13.05	13	27,221	0.05%
2022/01/06	33	13.42	69	13.24	13.15	-36	26,775	-0.13%
2022/01/05	178	13.04	185.4	13.18	13.40	-7.4	26,296	-0.03%	大買/大賣/
2022/01/04	348.1	13.03	164	13.09	12.90	184.1	21,651	0.85%	大買/大賣/鉅額交易
2022/01/03	62	11.86	95.6	11.86	12.55	-33.6	11,798	-0.28%
2021/12/30	7	11.45	62	11.45	11.45	-55	8,579	-0.64%
2021/12/29	30	10.45	21.3	10.45	10.45	8.7	7,241	0.12%
2021/12/28	16	9.77	20	9.56	9.51	-4	6,739	-0.06%
2021/12/27	8	9.31	4.1	9.35	9.47	3.9	6,146	0.06%
2021/12/24	0	0.00	2	9.16	9.17	-2	5,964	-0.03%
2021/12/23	17	9.24	8	9.17	9.13	9	5,917	0.15%
2021/12/22	3	9.00	2	9.05	9.00	1	5,785	0.02%
2021/12/21	2	8.97	0	0.00	8.96	2	5,756	0.03%
2021/12/20	0	0.00	2	8.99	8.95	-2	5,811	-0.03%
2021/12/17	3	9.02	3	9.01	9.01	0	5,804	0.00%
2021/12/16	5	9.14	0	0.00	9.06	5	5,823	0.09%
2021/12/15	3	8.99	4	8.99	8.97	-1	5,824	-0.02%
2021/12/14	2	9.02	0	0.00	8.97	2	5,836	0.03%
2021/12/13	1	9.11	3	9.14	9.10	-2	5,787	-0.03%
2021/12/10	3	9.24	4	9.20	9.14	-1	5,743	-0.02%
2021/12/09	7	9.30	4.3	9.30	9.35	2.7	5,602	0.05%
2021/12/08	0	0.00	1	8.99	8.97	-1	5,201	-0.02%
2021/12/07	1	8.96	1.1	8.96	8.94	-0.1	5,195	0.00%
2021/12/06	2	8.97	2	8.95	8.95	0	5,244	0.00%
2021/12/03	3	9.01	0	0.00	9.00	3	5,313	0.06%
2021/12/02	3	9.00	5	8.99	8.94	-2	5,333	-0.04%
2021/12/01	2	8.87	2	8.96	8.97	0	5,392	0.00%
2021/11/29	1	8.63	0	0.00	8.65	1	5,127	0.02%
2021/11/25	26	9.02	1	9.02	9.00	25	5,110	0.49%
2021/11/24	3	9.02	4	8.99	8.99	-1	5,113	-0.02%
2021/11/23	2	9.03	0	0.00	9.02	2	5,126	0.04%
2021/11/22	0	9.02	0	0.00	9.04	0	5,213	0.00%
2021/11/18	5	9.09	5	9.03	9.07	0	5,289	0.00%
2021/11/17	0	0.00	1	8.98	9.07	-1	5,274	-0.02%
2021/11/16	0	0.00	1	8.98	8.95	-1	5,236	-0.02%
2021/11/15	0	9.00	3	9.05	8.92	-3	5,231	-0.06%
2021/11/12	3	9.05	0	0.00	9.01	3	5,234	0.06%
2021/11/11	0	0.00	3	9.15	9.09	-3	5,193	-0.06%
2021/11/10	6	9.20	4	9.20	9.20	2	5,269	0.04%
2021/11/08	2	9.16	2	9.18	9.18	0	5,300	0.00%
2021/11/05	2	9.03	0.8	9.06	9.04	1.2	5,338	0.02%
2021/11/04	1	9.00	3.2	9.05	8.98	-2.2	5,444	-0.04%
2021/11/03	2	8.88	1	8.85	8.92	1	5,469	0.02%
2021/11/02	0	0.00	3	8.88	8.82	-3	5,809	-0.05%
2021/11/01	0	0.00	1	8.86	8.86	-1	6,843	-0.01%
2021/10/29	1	8.85	2	8.88	8.82	-1	6,863	-0.01%
2021/10/28	2	8.90	3	8.87	8.93	-1	6,837	-0.01%
2021/10/27	3	8.73	2	8.73	8.75	1	6,769	0.01%
2021/10/26	0	0.00	0.1	8.77	8.80	-0.1	6,783	0.00%
2021/10/20	0	0.00	0.7	8.71	8.68	-0.7	6,940	-0.01%
2021/10/19	3	8.59	16	8.68	8.71	-13	6,995	-0.19%
2021/10/14	0	0.00	0	8.51	8.48	0	7,346	0.00%
2021/10/13	1	8.50	5	8.56	8.47	-4	7,455	-0.05%
2021/10/12	3	8.75	0	0.00	8.70	3	7,508	0.04%
2021/10/08	4	8.72	4	8.69	8.64	0	7,575	0.00%
2021/10/06	4	8.51	5	8.49	8.43	-1	7,694	-0.01%
2021/10/05	4	8.28	3	8.23	8.49	1	7,723	0.01%
2021/10/04	1	8.51	2	8.38	8.23	-1	7,700	-0.01%
2021/10/01	1	8.77	4	8.84	8.76	-3	7,727	-0.04%
2021/09/30	6	8.94	2	8.94	8.97	4	7,713	0.05%
2021/09/28	3.1	8.97	3	8.95	8.93	0.1	7,823	0.00%
2021/09/27	12	9.00	5	8.98	9.00	7	8,096	0.09%
2021/09/24	4	8.91	4	8.88	8.87	0	8,434	0.00%
2021/09/23	2	8.84	0	0.00	8.81	2	8,536	0.02%
2021/09/17	3	8.87	0	0.00	8.89	3	8,611	0.03%
2021/09/16	0	0.00	2.7	8.80	8.80	-2.7	8,649	-0.03%
2021/09/14	6	8.96	3	8.94	8.92	3	8,739	0.03%
2021/09/13	2	8.90	0	0.00	8.92	2	8,781	0.02%
2021/09/08	1	8.88	0	0.00	8.86	1	9,004	0.01%
2021/09/06	17	9.17	2	9.20	9.14	15	9,018	0.17%
2021/09/03	1	10.00	0	0.00	10.05	1	8,934	0.01%
2021/09/02	4	10.15	7	10.10	10.00	-3	8,806	-0.03%
2021/09/01	1.3	10.11	6.4	10.06	10.05	-5.1	8,768	-0.06%
2021/08/31	6	10.03	2	9.98	10.00	4	9,370	0.04%
2021/08/30	3	9.90	0	0.00	9.88	3	9,310	0.03%
2021/08/27	1	9.82	1	9.81	9.80	0	9,407	0.00%
2021/08/25	1	9.59	2.7	9.58	9.79	-1.7	9,395	-0.02%
2021/08/24	2	9.47	4	9.51	9.45	-2	9,350	-0.02%
2021/08/23	1	9.47	0	0.00	9.48	1	9,396	0.01%
2021/08/20	2	9.32	1	9.29	9.29	1	9,453	0.01%
2021/08/19	3	9.38	2	9.37	9.35	1	9,514	0.01%
2021/08/17	0	0.00	2	9.40	9.33	-2	9,567	-0.02%
2021/08/13	2	9.76	0	0.00	9.71	2	9,587	0.02%
2021/08/12	2	9.75	0	0.00	9.70	2	9,661	0.02%
2021/08/11	6	9.81	9.5	9.82	9.71	-3.5	9,726	-0.04%
2021/08/10	2	10.05	16	9.86	9.90	-14	9,831	-0.14%
2021/08/09	3	10.17	0.3	10.05	10.05	2.7	9,975	0.03%
2021/08/06	3	10.45	4	10.31	10.35	-1	10,021	-0.01%
2021/08/05	5	10.33	19.3	10.44	10.30	-14.3	9,893	-0.14%
2021/08/03	1	9.83	1	9.80	9.76	0	9,749	0.00%
2021/07/30	5	9.85	12	9.84	9.77	-7	10,241	-0.07%
2021/07/29	3	9.87	1	9.85	9.84	2	10,371	0.02%
2021/07/28	10	9.70	0	0.00	9.74	10	10,562	0.09%
2021/07/27	0	0.00	12	9.97	9.91	-12	11,052	-0.11%
2021/07/26	10	10.01	0	0.00	10.00	10	11,381	0.09%
2021/07/23	3	9.86	4	9.88	9.91	-1	11,760	-0.01%
2021/07/22	0	0.00	1	9.77	9.78	-1	12,146	-0.01%
2021/07/21	17	9.93	11	9.94	9.74	6	12,445	0.05%
2021/07/20	3	10.07	2	10.00	10.00	1	12,541	0.01%
2021/07/19	0	0.00	62	10.15	10.20	-62	12,804	-0.48%
2021/07/16	0	0.00	0.5	10.10	10.10	-0.5	13,332	0.00%
2021/07/15	10	10.10	0	0.00	10.05	10	14,260	0.07%
2021/07/14	5	9.98	1	10.00	10.00	4	15,260	0.03%
2021/07/13	3	10.18	3	10.13	10.05	0	15,686	0.00%
2021/07/12	3	10.22	3	10.15	10.15	0	15,837	0.00%
2021/07/09	0	0.00	1	10.15	10.15	-1	16,162	-0.01%
2021/07/08	1	10.15	0	0.00	10.25	1	16,659	0.01%
2021/07/07	3	10.10	0.4	10.05	10.10	2.6	17,078	0.02%
2021/07/06	0	0.00	6	10.20	10.10	-6	17,652	-0.03%
2021/07/05	2	10.10	1	10.05	10.25	1	18,053	0.01%
2021/07/02	3	10.03	3	10.05	10.05	0	18,685	0.00%
2021/07/01	9	10.26	11	10.30	10.30	-2	18,782	-0.01%
2021/06/30	0	0.00	1	10.05	10.15	-1	19,027	-0.01%
2021/06/29	5	10.06	3	9.98	9.95	2	19,376	0.01%
2021/06/28	4	9.99	20	9.98	10.00	-16	20,241	-0.08%
2021/06/25	2	10.05	1	10.00	10.00	1	22,168	0.00%
2021/06/24	3	10.05	2	10.05	10.00	1	23,420	0.00%
2021/06/23	20	9.97	1	9.98	9.96	19	24,139	0.08%
2021/06/22	0	0.00	7	9.77	9.78	-7	24,095	-0.03%
2021/06/21	8	9.82	0	0.00	9.75	8	24,230	0.03%
2021/06/17	0	0.00	2	10.15	10.15	-2	24,277	-0.01%
2021/06/16	4	10.00	0	0.00	9.99	4	24,256	0.02%
2021/06/15	1	10.10	2	10.05	10.05	-1	24,248	0.00%
2021/06/11	2	10.10	7	10.09	10.05	-5	24,216	-0.02%
2021/06/10	3	10.12	3	10.13	10.10	0	24,169	0.00%
2021/06/09	5	10.33	5	10.23	10.15	0	24,141	0.00%
2021/06/08	16	10.49	12	10.50	10.45	4	24,034	0.02%
2021/06/07	4	10.44	0	0.00	10.20	4	23,392	0.02%
2021/06/04	10	10.35	3	10.43	10.30	7	23,357	0.03%
2021/06/03	1	10.45	5	10.45	10.40	-4	23,266	-0.02%
2021/06/02	4	10.48	8	10.51	10.40	-4	23,279	-0.02%
2021/06/01	6	10.43	1	10.45	10.45	5	23,251	0.02%
2021/05/31	2	10.35	2	10.20	10.25	0	23,191	0.00%
2021/05/28	1	10.30	36.6	10.20	10.20	-35.6	23,157	-0.15%
2021/05/27	0	0.00	5	9.97	10.20	-5	23,134	-0.02%
2021/05/26	13	10.06	11.1	10.14	10.10	1.9	23,159	0.01%
2021/05/25	17	10.10	8	10.11	10.05	9	23,184	0.04%
2021/05/24	9	9.94	3	9.95	9.98	6	23,279	0.03%
2021/05/21	2	9.94	1	9.90	9.91	1	23,301	0.00%
2021/05/20	0	0.00	3	9.93	9.75	-3	23,345	-0.01%
2021/05/19	5	9.77	1	9.80	9.75	4	23,291	0.02%
2021/05/18	2	9.75	0	0.00	9.79	2	23,290	0.01%
2021/05/17	0	0.00	10	9.55	9.05	-10	23,996	-0.04%
2021/05/14	15	10.05	3	9.94	9.94	12	23,779	0.05%
2021/05/13	2	10.13	4	9.78	10.00	-2	23,682	-0.01%
2021/05/12	27	10.42	12	10.08	10.15	15	23,517	0.06%
2021/05/11	15	11.13	10	11.19	10.95	5	23,092	0.02%
2021/05/10	14	11.67	12	11.82	11.95	2	22,691	0.01%
2021/05/07	11	11.35	9	11.40	11.50	2	22,487	0.01%
2021/05/06	54	11.50	8	11.45	11.20	46	22,341	0.21%
2021/05/05	13	11.38	0	0.00	11.35	13	22,253	0.06%
2021/05/04	17	11.29	9	11.38	11.20	8	22,089	0.04%
2021/05/03	2	12.08	2	11.88	11.90	0	21,611	0.00%
2021/04/29	0	0.00	21	12.37	12.20	-21	21,370	-0.10%
2021/04/28	51	12.20	15	12.16	12.20	36	21,059	0.17%
2021/04/27	0	0.00	6	11.91	12.00	-6	20,815	-0.03%
2021/04/26	16	11.92	7	11.97	11.85	9	20,513	0.04%
2021/04/23	2	11.45	2	11.68	11.80	0	20,277	0.00%
2021/04/22	48	11.68	38	11.75	11.45	10	20,055	0.05%
2021/04/21	35	12.06	32	11.97	11.95	3	19,584	0.02%
2021/04/20	57	12.14	114	12.31	12.20	-57	18,649	-0.31%	大賣/
2021/04/19	0	0.00	3.7	11.40	11.40	-3.7	17,713	-0.02%
2021/04/16	8	11.11	6	11.15	11.20	2	17,299	0.01%
2021/04/15	13	11.16	3	11.35	11.15	10	17,122	0.06%
2021/04/14	1	10.95	16	10.99	11.15	-15	16,928	-0.09%
2021/04/13	21	11.01	9	11.15	10.85	12	16,597	0.07%
2021/04/12	59	11.11	20	11.20	11.40	39	16,171	0.24%
2021/04/09	26	11.12	2	10.98	11.00	24	15,746	0.15%
2021/04/08	16	10.99	21	11.03	11.10	-5	15,638	-0.03%
2021/04/07	2	10.55	13.1	10.59	10.60	-11.1	15,325	-0.07%
2021/04/06	15	10.53	4	10.48	10.50	11	15,210	0.07%
2021/04/01	35	10.07	81	10.15	10.15	-46	14,759	-0.31%
2021/03/31	16	10.12	30	10.17	10.10	-14	14,565	-0.10%
2021/03/30	94.4	10.00	84	10.20	10.35	10.4	13,997	0.07%
2021/03/29	52.3	9.50	5	9.50	9.52	47.3	12,170	0.39%
2021/03/26	58	9.04	5	8.92	9.04	53	11,212	0.47%
2021/03/24	2	8.33	2	8.20	8.29	0	10,724	0.00%
2021/03/23	0	0.00	5	8.32	8.24	-5	10,673	-0.05%
2021/03/22	3	8.34	15	8.25	8.35	-12	10,746	-0.11%
2021/03/19	0	0.00	100.2	8.10	8.17	-100.2	10,776	-0.93%
2021/03/18	6	8.14	4	8.13	8.14	2	10,902	0.02%
2021/03/17	0	0.00	4	8.09	8.10	-4	11,088	-0.04%
2021/03/15	5	8.16	1	8.11	8.13	4	12,120	0.03%
2021/03/11	3	8.17	0	0.00	8.17	3	14,355	0.02%
2021/03/10	1	8.12	0	0.00	8.11	1	14,663	0.01%
2021/03/08	2	8.10	0	0.00	8.03	2	15,128	0.01%
2021/03/03	3	8.16	1	8.20	8.20	2	15,815	0.01%
2021/03/02	17	8.23	2	8.30	8.14	15	15,922	0.09%
2021/02/26	5	8.21	6	8.24	8.25	-1	16,089	-0.01%
2021/02/25	1	8.38	0.1	8.34	8.40	0.9	16,345	0.01%
2021/02/24	4	8.54	6	8.54	8.33	-2	16,421	-0.01%
2021/02/23	0	0.00	4.5	8.38	8.39	-4.5	16,734	-0.03%
2021/02/22	5	8.36	0	0.00	8.37	5	17,500	0.03%
2021/02/19	0	0.00	0.5	8.23	8.28	-0.5	18,749	0.00%
2021/02/17	17	8.31	20	8.19	8.30	-3	18,747	-0.02%
2021/02/05	8	8.16	5	8.15	8.10	3	17,894	0.02%
2021/02/04	8	8.25	4	8.28	8.19	4	17,861	0.02%
2021/02/03	3	8.23	3	8.28	8.28	0	17,851	0.00%
2021/01/28	2	8.50	4	8.50	8.42	-2	17,982	-0.01%
2021/01/27	0	0.00	3	8.58	8.49	-3	17,966	-0.02%
2021/01/25	0	0.00	2	8.60	8.71	-2	17,998	-0.01%
2021/01/22	2	8.64	0	0.00	8.66	2	17,953	0.01%
2021/01/21	0	0.00	3	8.84	8.72	-3	17,896	-0.02%
2021/01/20	3	8.86	0	0.00	8.80	3	17,833	0.02%
2021/01/19	4	9.07	3	9.08	9.12	1	17,713	0.01%
2021/01/18	5	9.00	0	0.00	9.02	5	17,693	0.03%
2021/01/15	1	9.28	0	0.00	9.09	1	17,586	0.01%
2021/01/14	12	9.25	10	9.24	9.25	2	17,540	0.01%
2021/01/12	2	9.20	0	0.00	9.07	2	17,465	0.01%
2021/01/11	0	0.00	1	9.12	9.16	-1	17,430	-0.01%
2021/01/08	3	9.15	3	9.10	9.07	0	17,880	0.00%
2021/01/07	1	9.13	0	0.00	9.13	1	18,486	0.01%
2021/01/06	3	9.33	4	9.24	9.06	-1	18,373	-0.01%
2021/01/05	0	0.00	10	9.31	9.30	-10	18,219	-0.05%
2021/01/04	0	0.00	8	9.39	9.38	-8	18,283	-0.04%
2020/12/31	6	9.59	0	0.00	9.49	6	18,159	0.03%
2020/12/30	1	9.77	1	9.78	9.79	0	17,895	0.00%
2020/12/29	5	9.56	9.5	9.54	9.56	-4.5	17,494	-0.03%
2020/12/28	0	0.00	5	9.43	9.45	-5	17,235	-0.03%
2020/12/25	0	0.00	9	9.32	9.34	-9	17,073	-0.05%
2020/12/24	11	9.49	10	9.32	9.32	1	16,818	0.01%
2020/12/23	1	9.12	0	0.00	9.19	1	16,463	0.01%
2020/12/22	7	9.30	13	9.30	9.08	-6	16,469	-0.04%
2020/12/21	2	9.03	5	9.02	9.14	-3	16,292	-0.02%
2020/12/18	2	9.04	0	0.00	9.01	2	16,426	0.01%
2020/12/17	4	9.06	4	9.00	9.01	0	16,373	0.00%
2020/12/16	0	0.00	25	9.08	9.05	-25	16,356	-0.15%
2020/12/15	16	9.05	26	9.09	9.00	-10	16,295	-0.06%
2020/12/14	0	0.00	5	9.05	9.10	-5	16,123	-0.03%
2020/12/11	6	8.88	2	9.12	8.94	4	16,014	0.02%
2020/12/10	2	8.97	1	9.10	8.94	1	15,859	0.01%
2020/12/09	46	9.19	23.3	9.07	9.02	22.7	15,940	0.14%
2020/12/08	33	9.79	22.3	9.93	9.21	10.7	15,262	0.07%
2020/12/07	17	9.27	38.3	9.18	9.68	-21.3	13,919	-0.15%
2020/12/04	5	8.87	35.1	8.81	8.80	-30.1	13,369	-0.23%
2020/12/03	34	8.76	55	8.74	8.72	-21	13,115	-0.16%
2020/12/02	13	8.65	22	8.65	8.58	-9	12,890	-0.07%
2020/12/01	47	8.66	8	8.71	8.69	39	12,874	0.30%
2020/11/30	8	8.52	8	8.49	8.55	0	13,094	0.00%
2020/11/27	0	0.00	10	8.31	8.33	-10	12,875	-0.08%
2020/11/26	1	8.35	0	0.00	8.32	1	12,983	0.01%
2020/11/25	0	0.00	5	8.28	8.34	-5	12,890	-0.04%
2020/11/24	15	8.27	8	8.44	8.26	7	12,801	0.05%
2020/11/23	0	0.00	1	8.55	8.49	-1	12,742	-0.01%
2020/11/20	11	8.63	11	8.60	8.55	0	12,712	0.00%
2020/11/19	15	8.39	48	8.47	8.46	-33	12,360	-0.27%
2020/11/18	44	8.26	43.7	8.11	8.15	0.3	11,556	0.00%
2020/11/17	4	8.01	20	7.95	7.95	-16	10,371	-0.15%
2020/11/16	2	8.09	3	8.06	7.99	-1	10,544	-0.01%
2020/11/13	2	8.07	12	8.10	8.08	-10	10,586	-0.09%
2020/11/12	5.3	8.15	0	0.00	8.14	5.3	10,632	0.05%
2020/11/11	0	0.00	1	8.15	8.18	-1	10,891	-0.01%
2020/11/09	0	0.00	2	8.16	8.14	-2	11,456	-0.02%
2020/11/05	4	8.24	3	8.20	8.17	1	11,617	0.01%
2020/11/03	3	8.05	0	0.00	8.03	3	11,770	0.03%
2020/11/02	0	0.00	1.3	7.86	7.88	-1.3	11,769	-0.01%
2020/10/30	0	0.00	111.4	7.97	7.94	-111.4	11,769	-0.95%	大賣/鉅額交易
2020/10/29	4	7.98	4	8.02	8.03	0	12,076	0.00%
2020/10/28	0	0.00	17	8.15	8.10	-17	12,148	-0.14%
2020/10/27	2	8.22	6	8.18	8.15	-4	12,106	-0.03%
2020/10/26	2	8.14	1	8.19	8.19	1	12,173	0.01%
2020/10/22	16	8.06	8	8.07	8.05	8	12,229	0.07%
2020/10/21	25	8.20	0.7	8.10	8.12	24.3	12,226	0.20%
2020/10/20	3	8.23	19	8.15	8.09	-16	12,214	-0.13%
2020/10/19	3	8.26	27	8.25	8.20	-24	12,165	-0.20%
2020/10/16	3	8.36	3	8.34	8.19	0	12,125	0.00%
2020/10/15	28	8.34	13	8.33	8.32	15	11,676	0.13%
2020/10/14	1	8.10	3	8.09	8.08	-2	11,031	-0.02%
2020/10/13	1	7.97	0	0.00	8.05	1	11,039	0.01%
2020/10/12	1	8.22	0	0.00	8.06	1	11,042	0.01%
2020/10/08	7	8.06	11	8.07	8.07	-4	10,977	-0.04%
2020/10/06	0	0.00	7	7.94	7.94	-7	11,006	-0.06%
2020/09/25	10	7.75	8	7.73	7.66	2	12,055	0.02%
2020/09/24	19	7.82	13	7.85	7.83	6	11,977	0.05%
2020/09/23	16	8.19	4	8.34	8.08	12	11,897	0.10%
2020/09/22	10	8.35	1	8.29	8.24	9	11,732	0.08%
2020/09/21	5	8.31	5	8.28	8.29	0	11,697	0.00%
2020/09/18	3	8.24	5	8.26	8.29	-2	11,623	-0.02%
2020/09/17	3	8.16	1	8.15	8.13	2	11,546	0.02%
2020/09/15	3	8.19	2	8.13	8.13	1	11,855	0.01%
2020/09/14	10	8.25	15	8.32	8.21	-5	11,781	-0.04%
2020/09/10	1	8.53	0	0.00	8.35	1	11,397	0.01%
2020/09/09	0	0.00	5	8.34	8.32	-5	11,201	-0.04%
2020/09/08	5	8.27	3	8.18	8.17	2	11,153	0.02%
2020/09/07	2	8.27	0	0.00	8.25	2	11,155	0.02%
2020/09/03	5	8.58	5	8.48	8.43	0	11,064	0.00%
2020/09/02	7	8.31	3	8.26	8.29	4	10,657	0.04%
2020/09/01	5	8.21	7	8.18	8.39	-2	10,526	-0.02%
2020/08/31	5	8.15	5	8.19	8.13	0	10,398	0.00%
2020/08/28	14	8.21	5	8.17	8.12	9	10,460	0.09%
2020/08/27	2	8.04	6	8.19	8.20	-4	10,470	-0.04%
2020/08/26	4	7.98	3.1	8.15	8.01	0.9	10,245	0.01%
2020/08/25	7	7.89	12	7.92	7.95	-5	10,159	-0.05%
2020/08/24	1	7.64	0	0.00	7.67	1	10,047	0.01%
2020/08/21	3	7.59	0	0.00	7.59	3	10,153	0.03%
2020/08/19	5	8.02	0	0.00	7.90	5	10,037	0.05%
2020/08/18	2	8.13	1	8.11	8.10	1	9,942	0.01%
2020/08/14	15	7.95	9	8.08	8.02	6	9,740	0.06%
2020/08/12	1	7.63	0	0.00	7.63	1	9,581	0.01%
2020/08/11	0	0.00	1	7.74	7.63	-1	10,462	-0.01%
2020/08/10	10	7.94	9	7.98	7.83	1	10,818	0.01%
2020/08/07	1	7.68	0	0.00	7.66	1	10,659	0.01%
2020/08/06	1	7.66	0	0.00	7.65	1	10,815	0.01%
2020/08/05	1	7.69	8	7.68	7.68	-7	10,992	-0.06%
2020/08/04	1	7.66	5	7.66	7.70	-4	11,354	-0.04%
2020/07/30	4	7.46	0	0.00	7.56	4	11,190	0.04%
2020/07/29	2	7.29	0.4	7.25	7.29	1.6	11,122	0.01%
2020/07/28	3	7.13	4	7.36	7.14	-1	11,231	-0.01%
2020/07/27	2	7.40	0	0.00	7.36	2	11,371	0.02%
2020/07/23	2	7.68	1.3	7.65	7.65	0.7	11,461	0.01%
2020/07/22	1	7.61	0	0.00	7.65	1	11,577	0.01%
2020/07/20	2	7.30	3	7.28	7.37	-1	11,570	-0.01%
2020/07/17	3	7.37	0	0.00	7.36	3	11,628	0.03%
2020/07/16	1	7.70	3	7.66	7.64	-2	11,720	-0.02%
2020/07/15	12	7.76	0	0.00	7.61	12	11,714	0.10%
2020/07/14	1	7.73	0.7	7.73	7.75	0.3	11,755	0.00%
2020/07/13	0	0.00	11	7.86	7.83	-11	11,846	-0.09%
2020/07/10	3	7.81	3	7.74	7.72	0	11,975	0.00%
2020/07/09	0	0.00	2	7.87	7.85	-2	11,934	-0.02%
2020/07/08	4	8.14	27	8.05	7.92	-23	11,961	-0.19%
2020/07/07	22	7.95	23.7	7.98	8.05	-1.7	11,767	-0.01%
2020/07/03	2	7.69	0.7	7.58	7.62	1.3	11,519	0.01%
2020/07/01	0	0.00	5	7.58	7.54	-5	11,638	-0.04%
2020/06/24	0	0.00	3	7.33	7.30	-3	11,906	-0.03%
2020/06/23	6	7.36	11	7.37	7.35	-5	12,002	-0.04%
2020/06/22	6	7.62	7	7.51	7.42	-1	12,056	-0.01%
2020/06/19	5	7.56	5	7.51	7.51	0	11,898	0.00%
2020/06/18	22	7.55	2	7.54	7.53	20	11,979	0.17%
2020/06/17	3	7.49	0	0.00	7.51	3	12,049	0.02%
2020/06/16	20	7.31	8	7.31	7.32	12	12,178	0.10%
2020/06/15	8	7.14	0	0.00	7.13	8	12,447	0.06%
2020/06/12	5	7.15	0.3	7.18	7.20	4.7	12,611	0.04%
2020/06/11	0	0.00	20	7.60	7.40	-20	12,926	-0.15%
2020/06/09	0	0.00	5	7.67	7.63	-5	13,369	-0.04%
2020/06/08	20	7.60	0	0.00	7.60	20	13,568	0.15%
2020/06/05	6	7.57	3	7.56	7.56	3	13,688	0.02%
2020/06/04	0	0.00	5	7.58	7.48	-5	13,775	-0.04%
2020/06/02	10	7.37	2	7.37	7.37	8	13,752	0.06%
2020/06/01	5	7.33	0	0.00	7.30	5	13,751	0.04%
2020/05/28	1	7.21	0	0.00	7.20	1	13,925	0.01%
2020/05/27	5	7.37	59.1	7.34	7.34	-54.1	13,932	-0.39%
2020/05/26	6	7.31	0	0.00	7.27	6	13,932	0.04%
2020/05/25	4	7.28	1	7.26	7.25	3	13,945	0.02%
2020/05/22	3	7.39	6	7.57	7.37	-3	13,955	-0.02%
2020/05/21	50	7.65	4	7.58	7.58	46	13,949	0.33%
2020/05/20	9	7.75	14	7.68	7.60	-5	13,899	-0.04%
2020/05/19	1	7.52	11	7.60	7.52	-10	13,774	-0.07%
2020/05/18	32	7.82	61	7.79	7.79	-29	13,743	-0.21%
2020/05/15	1	8.07	35	8.58	8.65	-34	13,006	-0.26%
2020/05/13	6	7.95	0	0.00	7.85	6	12,334	0.05%
2020/05/12	0.3	7.86	3	8.00	7.90	-2.7	12,255	-0.02%
2020/05/11	1	7.98	8	8.01	7.92	-7	12,247	-0.06%
2020/05/08	3	7.68	0	0.00	7.62	3	12,574	0.02%
2020/05/06	26	7.59	0	0.00	7.59	26	12,656	0.21%
2020/05/04	1.9	7.59	0	0.00	7.55	1.9	12,810	0.02%
2020/04/30	9	7.89	2	7.90	7.88	7	12,915	0.05%
2020/04/29	0	0.00	5	7.71	7.70	-5	12,880	-0.04%
2020/04/28	0	0.00	7.7	7.65	7.65	-7.7	12,863	-0.06%
2020/04/27	0	0.00	1	7.65	7.68	-1	13,012	-0.01%
2020/04/24	1	7.45	9	7.41	7.45	-8	12,900	-0.06%
2020/04/23	5	7.29	0	0.00	7.41	5	12,921	0.04%
2020/04/22	5	7.10	5	7.28	7.28	0	12,881	0.00%
2020/04/17	8	7.78	8	7.77	7.58	0	12,816	0.00%
2020/04/16	2	7.75	2	7.74	7.78	0	12,693	0.00%
2020/04/13	0	0.00	5	7.55	7.47	-5	12,812	-0.04%
2020/04/10	0	0.00	5	7.39	7.45	-5	12,942	-0.04%
2020/04/09	5	7.41	0	0.00	7.40	5	13,545	0.04%
2020/04/01	9.1	6.88	9	6.85	6.97	0.1	13,358	0.00%
2020/03/30	0	0.00	10	6.63	6.63	-10	13,096	-0.08%
2020/03/27	5	6.54	5	6.69	6.53	0	13,241	0.00%
2020/03/25	0	0.00	5	6.44	6.50	-5	13,200	-0.04%
2020/03/24	0	0.00	30	6.30	6.28	-30	13,174	-0.23%
2020/03/23	0	0.00	3	6.06	6.04	-3	13,150	-0.02%
2020/03/20	1	6.27	3	6.34	6.24	-2	13,236	-0.02%
2020/03/19	8	6.06	0	0.00	5.93	8	13,223	0.06%
2020/03/18	2	6.65	0	0.00	6.58	2	13,083	0.02%
2020/03/17	13	6.57	12	6.61	6.66	1	12,989	0.01%
2020/03/16	11	6.53	86	6.57	6.45	-75	12,816	-0.59%
2020/03/13	80	6.24	1	6.20	6.44	79	12,569	0.63%
2020/03/12	21	7.00	0	0.00	6.79	21	12,340	0.17%
2020/03/10	10	7.55	4	7.48	7.71	6	12,441	0.05%
2020/03/09	1	7.55	5	7.65	7.56	-4	12,433	-0.03%
2020/03/06	1	7.86	0	0.00	7.90	1	12,479	0.01%
2020/03/05	0	0.00	20	8.08	8.05	-20	13,010	-0.15%
2020/03/04	3	7.96	0	0.00	8.03	3	12,987	0.02%
2020/03/03	5	7.99	1	8.02	8.00	4	12,905	0.03%
2020/03/02	7	7.77	6	7.85	7.77	1	12,927	0.01%
2020/02/27	1	8.00	0	0.00	8.00	1	12,919	0.01%
2020/02/24	5	8.70	0	0.00	8.71	5	13,073	0.04%
2020/02/20	3	8.96	6.7	8.99	8.96	-3.7	13,062	-0.03%
2020/02/19	10	9.12	2	9.12	9.05	8	13,048	0.06%
2020/02/17	0	0.00	10	8.91	8.90	-10	13,018	-0.08%
2020/02/13	0	0.00	5	9.07	8.95	-5	13,065	-0.04%
2020/02/12	3	9.13	11	9.12	9.05	-8	13,101	-0.06%
2020/02/11	18	9.45	7	9.39	9.27	11	12,953	0.08%
2020/02/10	0	0.00	15	8.89	9.00	-15	12,302	-0.12%
2020/02/07	1	8.88	0	0.00	8.74	1	12,217	0.01%
2020/02/04	0	0.00	7	8.28	8.38	-7	12,119	-0.06%
2020/02/03	4	7.66	10	7.78	7.86	-6	12,028	-0.05%
2020/01/31	2	8.34	13	8.19	8.20	-11	11,937	-0.09%
2020/01/30	10	8.33	67	8.26	8.25	-57	12,009	-0.47%
2020/01/20	11	9.20	4.1	9.19	9.16	6.9	12,074	0.06%
2020/01/17	21	9.16	0	0.00	9.17	21	12,177	0.17%
2020/01/15	0	0.00	12	9.18	9.16	-12	12,430	-0.10%
2020/01/14	0	0.00	4	9.06	9.10	-4	12,899	-0.03%
2020/01/13	1	9.04	1	8.98	8.98	0	13,455	0.00%
2020/01/10	5	9.02	0.2	8.96	9.01	4.8	13,491	0.04%
2020/01/09	8	9.12	8	9.07	9.10	0	13,485	0.00%
2020/01/08	0	0.00	1	9.01	8.92	-1	13,538	-0.01%
2020/01/07	4	9.20	0	0.00	9.17	4	13,570	0.03%
2020/01/06	8	9.36	2	9.38	9.32	6	13,469	0.04%
2020/01/03	7.1	9.73	18	9.82	9.62	-10.9	13,287	-0.08%
2020/01/02	5	9.60	0	0.00	9.60	5	12,835	0.04%
2019/12/31	0	0.00	7	9.57	9.57	-7	12,838	-0.05%
2019/12/30	0	9.56	0	0.00	9.57	0	12,969	0.00%
2019/12/27	0	0.00	13	9.61	9.59	-13	12,943	-0.10%
2019/12/26	3	9.55	0	0.00	9.54	3	13,187	0.02%
2019/12/25	20	9.60	0	0.00	9.60	20	13,555	0.15%
2019/12/24	14	9.66	13	9.66	9.61	1	14,100	0.01%
2019/12/23	11	9.57	0	0.00	9.53	11	14,359	0.08%
2019/12/19	3	9.69	0	0.00	9.67	3	15,718	0.02%
2019/12/17	0	0.00	0.2	9.80	9.81	-0.2	17,918	0.00%
2019/12/16	5	9.78	0	0.00	9.91	5	19,097	0.03%
2019/12/13	51	9.75	1	9.76	9.62	50	21,017	0.24%
2019/12/12	74	9.94	12	9.85	9.81	62	24,350	0.25%
2019/12/11	0	0.00	15	10.03	9.94	-15	26,523	-0.06%
2019/12/10	2	10.05	0	0.00	10.05	2	27,959	0.01%
2019/12/09	0	0.00	5	10.05	10.10	-5	28,782	-0.02%
2019/12/06	5	10.25	5.1	10.15	10.10	-0.1	29,409	0.00%
2019/12/05	16	10.11	0.6	10.00	10.05	15.4	29,995	0.05%
2019/12/04	5	10.10	40.8	10.09	10.05	-35.8	30,103	-0.12%
2019/12/03	33	10.20	1	10.15	10.15	32	30,102	0.11%
2019/12/02	3	10.45	11	10.49	10.50	-8	30,248	-0.03%
2019/11/29	4	10.03	3	10.02	10.05	1	30,074	0.00%
2019/11/28	2	10.05	9	10.04	10.05	-7	30,590	-0.02%
2019/11/26	0	0.00	10	10.10	10.10	-10	31,602	-0.03%
2019/11/25	0	0.00	18	10.31	10.25	-18	33,414	-0.05%
2019/11/22	2.3	9.80	0	0.00	9.80	2.3	33,629	0.01%
2019/11/21	11.3	9.81	2	9.86	9.79	9.3	34,225	0.03%
2019/11/20	2	10.05	1	10.05	9.99	1	34,516	0.00%
2019/11/19	2	10.03	2.4	9.97	9.97	-0.4	34,560	0.00%
2019/11/18	0	0.00	13	10.00	9.94	-13	34,556	-0.04%
2019/11/15	22.3	10.00	11	10.11	9.90	11.3	34,619	0.03%
2019/11/14	3	10.53	0.1	10.30	10.30	2.9	34,329	0.01%
2019/11/13	1	10.45	2	10.45	10.50	-1	34,438	0.00%
2019/11/12	0	0.00	5	10.40	10.55	-5	34,467	-0.01%
2019/11/11	1	10.50	0	0.00	10.30	1	34,595	0.00%
2019/11/08	10	10.89	0	0.00	10.80	10	34,584	0.03%
2019/11/07	12	10.98	6	10.92	10.85	6	34,679	0.02%
2019/11/06	6	10.95	0	0.00	10.95	6	34,785	0.02%
2019/11/05	14	11.19	8	11.19	11.10	6	34,774	0.02%
2019/11/04	17	11.08	0	0.00	11.00	17	34,709	0.05%
2019/11/01	22	11.28	0	0.00	11.25	22	34,671	0.06%
2019/10/31	4	11.56	2	11.40	11.40	2	34,870	0.01%
2019/10/30	6	11.50	0.7	11.40	11.40	5.3	35,423	0.01%
2019/10/29	6	11.60	6	11.60	11.40	0	35,830	0.00%
2019/10/28	102	11.70	0	0.00	11.75	102	35,700	0.29%	大買/鉅額交易
2019/10/25	0	0.00	5	11.60	11.55	-5	35,473	-0.01%
2019/10/24	2	11.50	0	0.00	11.50	2	35,383	0.01%
2019/10/23	1	11.55	1	11.45	11.55	0	35,344	0.00%
2019/10/22	7.7	11.96	4	11.95	11.70	3.7	35,103	0.01%
2019/10/21	0	0.00	22	11.73	12.35	-22	34,562	-0.06%
2019/10/18	3	11.25	6.7	11.21	11.25	-3.7	34,093	-0.01%
2019/10/17	0	0.00	3	11.05	11.05	-3	34,108	-0.01%
2019/10/16	2	11.20	2	11.20	11.10	0	34,095	0.00%
2019/10/15	23	11.00	0	0.00	10.90	23	33,891	0.07%
2019/10/14	5	11.20	0.1	11.05	11.05	4.9	33,784	0.01%
2019/10/09	10	11.40	6	11.25	11.25	4	33,815	0.01%
2019/10/08	11	11.61	3	11.75	11.50	8	33,774	0.02%
2019/10/07	0	0.00	9	11.45	11.45	-9	33,636	-0.03%
2019/10/04	1.6	11.55	2.3	11.74	11.60	-0.7	33,603	0.00%
2019/10/03	5	11.45	3	11.53	11.55	2	33,513	0.01%
2019/10/02	36	11.68	44	11.72	11.65	-8	33,435	-0.02%
2019/10/01	24	11.61	23	11.54	11.25	1	33,071	0.00%
2019/09/18	16	8.28	2	8.35	8.30	14	32,722	0.04%
2019/09/17	144	8.42	14	8.45	8.40	130	32,246	0.40%	大買/鉅額交易
2019/09/16	59	8.53	12	8.56	8.39	47	31,981	0.15%
2019/09/12	13	8.89	32	8.88	8.96	-19	31,398	-0.06%
2019/09/11	17	9.01	9	9.27	8.92	8	30,820	0.03%
2019/09/10	20	9.33	13	9.63	9.22	7	29,645	0.02%
2019/09/09	34	9.91	6	9.95	9.65	28	28,748	0.10%
2019/09/06	8	9.81	115.5	9.98	10.00	-107.5	27,468	-0.39%	大賣/鉅額交易
2019/09/05	32	10.07	106.9	10.00	9.72	-74.9	25,580	-0.29%	大賣/
2019/09/04	62	9.16	84	9.58	9.69	-22	22,945	-0.10%
2019/09/03	32	8.61	30	8.70	8.81	2	20,904	0.01%
2019/09/02	3	8.05	62	8.13	8.23	-59	19,431	-0.30%
2019/08/30	33	7.95	7	7.89	7.87	26	18,832	0.14%
2019/08/29	12	7.82	75.1	7.94	7.86	-63.1	18,328	-0.34%
2019/08/28	18	7.60	12	7.64	7.58	6	17,600	0.03%
2019/08/27	9	7.54	2	7.54	7.55	7	17,470	0.04%
2019/08/26	2	7.51	0	0.00	7.46	2	17,538	0.01%
2019/08/23	3	7.64	26.7	7.67	7.69	-23.7	18,326	-0.13%
2019/08/22	26	7.70	40	7.70	7.60	-14	18,449	-0.08%
2019/08/21	22	7.62	41	7.68	7.72	-19	17,902	-0.11%
2019/08/20	43	7.72	5	7.72	7.57	38	17,571	0.22%
2019/08/19	22	7.40	49.4	7.71	7.72	-27.4	16,791	-0.16%
2019/08/16	36	7.24	13	7.19	7.10	23	14,903	0.15%
2019/08/15	3	7.06	54	7.08	7.10	-51	14,343	-0.36%
2019/08/14	15	6.88	17	6.86	6.83	-2	13,832	-0.01%
2019/08/13	3	6.67	1	6.62	6.70	2	13,828	0.01%
2019/08/12	3	6.69	3	6.75	6.67	0	13,863	0.00%
2019/08/08	0	0.00	4	6.71	6.69	-4	13,849	-0.03%
2019/08/07	4	6.61	11	6.55	6.51	-7	13,882	-0.05%
2019/08/06	55	6.43	5	6.37	6.63	50	14,004	0.36%
2019/08/05	5	6.63	5	6.60	6.55	0	14,125	0.00%
2019/08/02	5	6.63	8	6.69	6.63	-3	14,657	-0.02%
2019/08/01	8	6.77	18	6.79	6.75	-10	14,658	-0.07%
2019/07/31	10	6.86	0	0.00	6.86	10	14,617	0.07%
2019/07/30	8	7.05	0	0.00	6.89	8	14,550	0.05%
2019/07/29	6	7.09	6	7.10	7.03	0	14,528	0.00%
2019/07/26	9	7.14	5	7.10	7.10	4	14,542	0.03%
2019/07/25	10	7.13	5	7.13	7.13	5	14,528	0.03%
2019/07/24	0	0.00	12	7.06	7.08	-12	14,457	-0.08%
2019/07/23	13	7.17	9	7.10	7.04	4	14,389	0.03%
2019/07/22	6	6.99	21	7.05	7.04	-15	13,940	-0.11%
2019/07/19	0	0.00	41.3	6.86	6.85	-41.3	13,698	-0.30%
2019/07/18	0	0.00	13	6.91	6.88	-13	13,952	-0.09%
2019/07/17	0	0.00	4.6	6.92	6.94	-4.6	14,368	-0.03%
2019/07/16	5	6.93	7	6.93	6.95	-2	15,730	-0.01%
2019/07/15	10	6.91	0	0.00	6.92	10	16,368	0.06%
2019/07/12	2	6.92	10	6.95	6.95	-8	18,047	-0.04%
2019/07/11	24	7.01	6	7.06	6.97	18	19,094	0.09%
2019/07/10	45	7.07	3.3	7.11	7.08	41.7	19,206	0.22%
2019/07/09	5	7.05	8	7.04	7.03	-3	19,565	-0.02%
2019/07/08	0	0.00	1	7.03	7.04	-1	19,928	-0.01%
2019/07/05	0	0.00	2	7.05	7.02	-2	20,146	-0.01%
2019/07/04	0	0.00	8	7.08	7.03	-8	20,373	-0.04%
2019/07/02	15	7.05	23	7.00	7.00	-8	20,404	-0.04%
2019/07/01	13	6.94	25	6.95	6.95	-12	20,362	-0.06%
2019/06/28	9	6.88	0	0.00	6.87	9	20,419	0.04%
2019/06/27	20	6.96	17	6.95	6.94	3	20,472	0.01%
2019/06/26	5	6.94	4	6.92	6.92	1	20,671	0.00%
2019/06/25	0	0.00	3	6.97	6.93	-3	21,655	-0.01%
2019/06/24	3	7.01	67	6.99	7.05	-64	21,820	-0.29%
2019/06/21	5	7.16	7	7.11	7.06	-2	21,842	-0.01%
2019/06/20	4	7.17	19	7.12	7.18	-15	21,705	-0.07%
2019/06/19	10	7.07	10	7.06	7.07	0	21,473	0.00%
2019/06/18	6	7.10	12	7.10	7.03	-6	21,533	-0.03%
2019/06/17	31	7.11	20	7.07	7.06	11	21,397	0.05%
2019/06/14	0	0.00	10	7.05	7.01	-10	21,435	-0.05%
2019/06/13	8	7.01	5	7.05	7.02	3	21,570	0.01%
2019/06/12	8	7.20	7	7.35	7.01	1	21,678	0.00%
2019/06/11	5	6.94	19	6.95	6.96	-14	21,761	-0.06%
2019/06/06	37	6.97	34	6.89	6.86	3	21,592	0.01%
2019/06/05	26	6.95	9	6.97	6.84	17	21,296	0.08%
2019/06/04	16	6.97	42	7.02	6.94	-26	21,093	-0.12%
2019/06/03	11	6.88	0	0.00	6.86	11	20,833	0.05%
2019/05/31	4	6.91	5	6.90	6.92	-1	20,711	0.00%
2019/05/30	49	7.00	35	7.05	6.86	14	20,533	0.07%
2019/05/29	17	6.80	88	6.89	6.96	-71	19,409	-0.37%
2019/05/28	7	6.37	9	6.36	6.33	-2	18,877	-0.01%
2019/05/27	6	6.41	11	6.39	6.33	-5	18,950	-0.03%
2019/05/24	3	6.39	0.6	6.28	6.32	2.4	19,239	0.01%
2019/05/23	8	6.34	5	6.36	6.31	3	19,263	0.02%
2019/05/22	44	6.49	4	6.53	6.42	40	19,249	0.21%
2019/05/20	7	6.45	0	0.00	6.25	7	19,209	0.04%
2019/05/17	27	6.64	11	6.50	6.52	16	18,855	0.08%
2019/05/16	0	0.00	5	6.69	6.63	-5	18,867	-0.03%
2019/05/15	2	6.66	0	0.00	6.69	2	18,899	0.01%
2019/05/14	3	6.49	7	6.63	6.63	-4	18,856	-0.02%
2019/05/13	6	6.73	6	6.87	6.66	0	18,766	0.00%
2019/05/10	3	6.86	1	6.89	6.92	2	18,558	0.01%
2019/05/09	3	6.69	4	6.69	6.53	-1	18,037	-0.01%
2019/05/06	3	6.84	3	6.83	6.76	0	18,274	0.00%
2019/05/03	1	7.01	1	7.03	6.99	0	18,194	0.00%
2019/05/02	3	7.08	10	7.06	7.04	-7	18,229	-0.04%
2019/04/30	4	7.04	0	0.00	7.04	4	18,308	0.02%
2019/04/29	16	7.01	0	0.00	6.99	16	18,655	0.09%
2019/04/26	9	7.16	22	7.19	7.10	-13	19,044	-0.07%
2019/04/25	5	7.35	4	7.30	7.24	1	18,906	0.01%
2019/04/24	7	7.39	1	7.40	7.29	6	18,792	0.03%
2019/04/23	29.6	7.37	17.5	7.31	7.41	12.1	18,679	0.06%
2019/04/22	86	7.59	50	7.77	7.46	36	18,260	0.20%
2019/04/19	18	7.92	27.6	7.96	8.11	-9.6	16,940	-0.06%
2019/04/18	16	8.03	12	7.94	7.70	4	16,521	0.02%
2019/04/17	0	0.00	28.5	7.77	8.03	-28.5	14,921	-0.19%
2019/04/16	25	7.31	0	0.00	7.30	25	13,886	0.18%
2019/04/15	0	0.00	8	7.51	7.39	-8	13,914	-0.06%
2019/04/12	3	7.25	16	7.32	7.37	-13	13,752	-0.09%
2019/04/11	6	7.25	1	7.22	7.16	5	13,686	0.04%
2019/04/10	0	0.00	8	7.16	7.23	-8	13,578	-0.06%
2019/04/09	3	7.10	0	0.00	7.07	3	13,346	0.02%
2019/04/08	5	7.06	2.2	7.06	7.06	2.8	13,437	0.02%
2019/04/03	0	0.00	9.5	7.04	7.01	-9.5	13,553	-0.07%
2019/04/02	8	7.01	23	7.04	6.98	-15	13,723	-0.11%
2019/04/01	4	7.05	0	0.00	7.00	4	13,659	0.03%
2019/03/29	12	7.13	27	7.11	7.04	-15	13,605	-0.11%
2019/03/28	43	7.27	5	7.42	7.11	38	13,516	0.28%
2019/03/27	0	0.00	44	6.90	7.02	-44	12,654	-0.35%
2019/03/26	0	0.00	11.1	6.80	6.79	-11.1	12,712	-0.09%
2019/03/25	0	0.00	5	6.70	6.68	-5	12,679	-0.04%
2019/03/22	8	6.85	0	0.00	6.81	8	12,687	0.06%
2019/03/21	1	6.94	0	0.00	6.83	1	12,754	0.01%
2019/03/20	1	6.88	2	6.94	6.85	-1	12,786	-0.01%
2019/03/19	15	6.87	20	6.95	6.85	-5	12,949	-0.04%
2019/03/15	1	6.97	13	6.92	6.93	-12	12,708	-0.09%
2019/03/14	20	7.03	57	7.07	7.05	-37	12,589	-0.29%
2019/03/13	1	6.73	0	0.00	6.65	1	12,001	0.01%
2019/03/12	0	0.00	8	6.72	6.66	-8	12,281	-0.07%
2019/03/11	0	0.00	13	6.57	6.57	-13	12,434	-0.10%
2019/03/07	4	6.65	1	6.70	6.61	3	13,507	0.02%
2019/03/05	0	0.00	1	6.72	6.69	-1	14,841	-0.01%
2019/03/04	3	6.71	0	0.00	6.71	3	14,922	0.02%
2019/02/27	4	6.73	0	0.00	6.71	4	15,085	0.03%
2019/02/26	3	6.84	0	0.00	6.78	3	15,211	0.02%
2019/02/25	55	6.85	17	6.81	6.90	38	15,425	0.25%
2019/02/21	8.3	6.70	0	0.00	6.71	8.3	15,856	0.05%
2019/02/20	3	6.73	4	6.80	6.72	-1	16,208	-0.01%
2019/02/19	2	6.73	4	6.77	6.77	-2	17,704	-0.01%
2019/02/18	0	0.00	5	6.68	6.66	-5	20,198	-0.02%
2019/02/15	8	6.75	0	0.00	6.66	8	20,582	0.04%
2019/02/14	1	6.86	0	0.00	6.81	1	20,606	0.00%
2019/02/13	5	6.91	4	6.89	6.84	1	20,588	0.00%
2019/02/12	0	0.00	4	6.87	6.89	-4	20,643	-0.02%
2019/01/30	4	6.84	2	6.82	6.83	2	20,995	0.01%
2019/01/28	0	0.00	4	6.98	6.96	-4	21,364	-0.02%
2019/01/25	6	7.08	13	7.06	6.99	-7	21,605	-0.03%
2019/01/24	1	7.07	3	7.07	7.02	-2	21,668	-0.01%
2019/01/23	1	7.08	1	7.07	7.05	0	21,952	0.00%
2019/01/22	7	7.19	5	7.16	7.04	2	21,948	0.01%
2019/01/21	1	7.27	28	7.31	7.19	-27	22,084	-0.12%
2019/01/18	26	7.17	1	7.20	7.17	25	22,004	0.11%
2019/01/17	0	0.00	1	6.95	6.94	-1	21,705	0.00%
2019/01/16	2	7.04	0	0.00	6.94	2	21,756	0.01%
2019/01/15	55	6.98	55	6.94	6.92	0	21,744	0.00%
2019/01/14	2	6.87	4	6.87	6.82	-2	21,716	-0.01%
2019/01/11	1	7.02	5	7.01	6.93	-4	21,916	-0.02%
2019/01/10	11	7.05	7	7.00	6.98	4	21,986	0.02%
2019/01/09	3	7.01	4	7.00	6.95	-1	21,969	0.00%
2019/01/08	1	6.94	0	0.00	6.91	1	22,280	0.00%
2019/01/07	5	7.04	14	6.97	6.94	-9	22,477	-0.04%
2019/01/04	9	6.81	6	6.75	6.90	3	22,785	0.01%
2019/01/03	4	6.87	37	6.89	6.87	-33	23,285	-0.14%
2019/01/02	6	6.80	1	6.80	6.76	5	23,463	0.02%
2018/12/28	4	6.71	2	6.72	6.70	2	23,582	0.01%
2018/12/27	3	6.78	2	6.78	6.66	1	24,038	0.00%
2018/12/26	0	0.00	3	6.55	6.60	-3	24,159	-0.01%
2018/12/25	4	6.28	2	6.32	6.35	2	24,124	0.01%
2018/12/20	13	6.70	2	6.78	6.70	11	24,655	0.04%
2018/12/19	0	0.00	11	6.87	6.83	-11	24,936	-0.04%
2018/12/18	2	6.79	0	0.00	6.73	2	26,082	0.01%
2018/12/13	10	7.00	10	6.96	6.88	0	27,932	0.00%
2018/12/12	0	0.00	4	6.87	6.92	-4	28,250	-0.01%
2018/12/07	5	6.82	35	6.85	6.90	-30	28,541	-0.11%
2018/12/05	47	7.01	3	6.94	6.96	44	28,581	0.15%
2018/12/04	4	7.13	8	7.05	7.08	-4	28,553	-0.01%
2018/12/03	30	7.10	0	0.00	7.08	30	28,588	0.10%
2018/11/30	2	7.19	0	0.00	6.95	2	28,491	0.01%
2018/11/29	8	7.24	52	7.33	7.17	-44	27,998	-0.16%
2018/11/28	0	0.00	15	7.02	7.01	-15	27,228	-0.06%
2018/11/26	10	6.80	0.7	6.72	6.76	9.3	27,499	0.03%
2018/11/21	3	6.78	1	6.81	6.97	2	27,927	0.01%
2018/11/20	8	6.87	13	6.86	6.88	-5	27,579	-0.02%
2018/11/19	3	6.86	30	7.01	6.96	-27	27,684	-0.10%
2018/11/16	56	7.23	27	7.24	6.90	29	27,684	0.10%
2018/11/15	16	6.55	147	6.74	6.82	-131	27,041	-0.48%	大賣/鉅額交易
2018/11/14	3	6.05	22	6.06	6.20	-19	24,724	-0.08%
2018/11/13	5	5.61	3	5.60	5.64	2	24,853	0.01%
2018/11/12	16	5.72	14	5.68	5.69	2	26,166	0.01%
2018/11/09	22	5.78	30	5.86	5.76	-8	27,387	-0.03%
2018/11/08	0	0.00	1	5.84	5.83	-1	27,843	0.00%
2018/11/07	5	5.83	5	5.82	5.81	0	28,335	0.00%
2018/11/06	20	5.76	16	5.80	5.76	4	29,219	0.01%
2018/11/05	25	5.67	25	5.71	5.63	0	29,405	0.00%
2018/11/02	9	5.75	5	5.81	5.71	4	29,539	0.01%
2018/11/01	20	5.72	40	5.78	5.74	-20	29,606	-0.07%
2018/10/31	0	0.00	4	5.41	5.51	-4	29,549	-0.01%
2018/10/30	6	5.22	28	5.17	5.24	-22	29,456	-0.07%
2018/10/29	35	5.21	33	5.14	5.19	2	29,826	0.01%
2018/10/26	3	5.16	30	5.33	5.09	-27	30,255	-0.09%
2018/10/25	22	5.57	10	5.47	5.39	12	30,320	0.04%
2018/10/23	0	0.00	2	5.79	5.64	-2	30,592	-0.01%
2018/10/22	2	5.79	6	5.83	5.79	-4	30,968	-0.01%
2018/10/19	1	5.72	4	5.60	5.77	-3	31,360	-0.01%
2018/10/18	26	5.87	25	5.90	5.84	1	32,087	0.00%
2018/10/17	0	0.00	1	5.79	5.84	-1	33,677	0.00%
2018/10/16	79	5.83	54	5.89	5.77	25	34,542	0.07%
2018/10/15	2	5.65	7	5.67	5.66	-5	35,132	-0.01%
2018/10/12	33	5.69	32	5.76	5.70	1	35,808	0.00%
2018/10/11	35	5.59	106	5.56	5.49	-71	36,007	-0.20%	大賣/
2018/10/09	31	6.20	21	6.29	6.10	10	35,747	0.03%
2018/10/08	8	6.12	5	6.07	6.14	3	36,019	0.01%
2018/10/05	1	6.41	26	6.32	6.22	-25	36,787	-0.07%
2018/10/04	10	6.47	25	6.51	6.51	-15	37,312	-0.04%
2018/10/03	23	6.64	22	6.67	6.60	1	39,465	0.00%
2018/10/02	5	6.83	3	6.83	6.80	2	41,318	0.00%
2018/10/01	0	0.00	2	6.87	6.86	-2	41,809	0.00%
2018/09/28	21	6.94	5	6.92	6.82	16	42,860	0.04%
2018/09/27	67	6.85	0	0.00	6.81	67	43,595	0.15%
2018/09/26	38	6.93	35	6.95	6.92	3	45,306	0.01%
2018/09/25	1	6.93	16	6.94	6.96	-15	46,217	-0.03%
2018/09/21	55	6.77	47	6.60	6.84	8	45,810	0.02%
2018/09/20	35	6.25	5	6.25	6.22	30	45,621	0.07%
2018/09/19	17	6.39	5	6.37	6.34	12	46,300	0.03%
2018/09/18	2	6.49	0	0.00	6.30	2	47,846	0.00%
2018/09/17	8	6.77	8	6.67	6.65	0	51,292	0.00%
2018/09/14	40	6.78	34	6.66	6.81	6	53,200	0.01%
2018/09/13	30	6.59	30	6.64	6.55	0	54,702	0.00%
2018/09/12	4	6.69	4	6.58	6.55	0	56,667	0.00%
2018/09/11	0	0.00	1	6.74	6.78	-1	58,683	0.00%
2018/09/10	20	6.66	102	6.65	6.40	-82	59,832	-0.14%	大賣/
2018/09/07	21	6.85	0	0.00	6.73	21	61,035	0.03%
2018/09/06	31	7.10	28	7.05	7.02	3	64,019	0.00%
2018/09/05	22	7.19	20	7.19	7.16	2	67,257	0.00%
2018/09/04	30	7.11	36	7.11	7.17	-6	69,287	-0.01%
2018/09/03	13	7.16	11	7.06	7.00	2	72,033	0.00%
2018/08/31	7	7.28	6	7.29	7.27	1	75,069	0.00%
2018/08/30	32	7.29	30.4	7.31	7.23	1.6	81,470	0.00%
2018/08/29	31	7.19	32	7.22	7.28	-1	84,391	0.00%
2018/08/28	82	7.36	48	7.32	7.21	34	87,554	0.04%
2018/08/27	40	7.16	40	7.19	7.21	0	90,099	0.00%
2018/08/24	61	7.14	98	7.20	7.11	-37	92,862	-0.04%
2018/08/23	11	7.17	17	7.27	7.15	-6	96,047	-0.01%
2018/08/22	18	7.20	12	7.37	7.29	6	98,571	0.01%
2018/08/21	48	7.25	30	7.24	7.17	18	98,950	0.02%
2018/08/20	88	7.28	50	7.32	7.22	38	101,854	0.04%
2018/08/17	119	7.74	37	7.72	7.41	82	102,207	0.08%	大買/
2018/08/16	132	7.41	120	7.35	7.49	12	101,771	0.01%	大買/大賣/
2018/08/14	98	6.94	77	6.94	6.98	21	106,189	0.02%
2018/08/13	17	6.81	28	6.92	6.90	-11	106,280	-0.01%
2018/08/10	72	7.41	70	7.51	7.24	2	106,121	0.00%
2018/08/09	43	7.66	60	7.70	7.61	-17	107,639	-0.02%
2018/08/08	47	7.73	43	7.76	7.68	4	110,604	0.00%
2018/08/07	49	7.67	42	7.71	7.69	7	110,655	0.01%
2018/08/06	32	7.79	33	7.86	7.79	-1	110,978	0.00%
2018/08/03	40	7.69	40	7.90	7.86	0	112,625	0.00%
2018/08/02	48	7.81	0	0.00	7.84	48	113,540	0.04%
2018/08/01	0	0.00	55	8.05	8.09	-55	113,511	-0.05%
2018/07/31	22	7.96	35	8.02	7.96	-13	114,062	-0.01%
2018/07/30	74	8.03	21	7.97	7.97	53	114,498	0.05%
2018/07/27	13	8.15	99	8.16	8.12	-86	116,034	-0.07%
2018/07/26	89	8.04	71	8.13	8.07	18	116,424	0.02%
2018/07/25	123	8.24	33	8.30	8.14	90	115,940	0.08%	大買/
2018/07/24	10	8.15	151	8.09	8.47	-141	115,067	-0.12%	大賣/鉅額交易
2018/07/23	198	7.62	218	7.65	7.85	-20	113,394	-0.02%	大買/大賣/
2018/07/20	55	7.87	4	7.87	7.62	51	112,467	0.05%
2018/07/19	108	8.13	210	8.18	8.12	-102	111,836	-0.09%	大買/大賣/鉅額交易
2018/07/18	129	8.17	87	8.35	8.06	42	111,113	0.04%	大買/
2018/07/17	74	8.23	30	8.40	8.21	44	110,697	0.04%
2018/07/16	68	8.46	62	8.61	8.39	6	110,294	0.01%
2018/07/13	62	8.45	103	8.49	8.51	-41	109,747	-0.04%	大賣/
2018/07/12	38	8.42	63	8.31	8.31	-25	109,057	-0.02%
2018/07/11	121	8.57	49	8.65	8.33	72	109,444	0.07%	大買/
2018/07/10	58	8.48	167	8.37	8.64	-109	109,008	-0.10%	大賣/鉅額交易
2018/07/09	28	8.04	109	8.04	8.01	-81	109,752	-0.07%	大賣/
2018/07/06	134	8.08	73	8.23	8.04	61	111,111	0.05%	大買/
2018/07/05	83	8.53	43	8.61	8.20	40	110,497	0.04%
2018/07/04	103	8.61	125	8.57	8.62	-22	109,875	-0.02%	大買/大賣/
2018/07/03	106	8.53	59	8.86	8.45	47	107,921	0.04%	大買/
2018/07/02	98	8.66	47	8.80	8.50	51	106,591	0.05%
2018/06/29	59	9.01	88.2	9.01	9.00	-29.2	105,593	-0.03%
2018/06/28	99	8.99	56	8.96	8.90	43	104,662	0.04%
2018/06/27	199	9.08	95	9.03	8.80	104	103,354	0.10%	大買/鉅額交易
2018/06/26	192	8.81	176	9.03	9.09	16	101,382	0.02%	大買/大賣/
2018/06/25	66	9.13	63	9.38	8.93	3	97,528	0.00%
2018/06/22	58	10.06	62	10.02	9.92	-4	95,400	0.00%
2018/06/21	84	11.20	64	11.22	10.90	20	93,616	0.02%
2018/06/20	147	10.74	230	10.79	10.70	-83	91,651	-0.09%	大買/大賣/
2018/06/19	179	11.51	90	11.30	11.50	89	89,571	0.10%	大買/
2018/06/15	93	11.57	51.4	11.50	11.40	41.6	88,428	0.05%
2018/06/14	150	11.53	264.3	11.47	11.10	-114.3	86,932	-0.13%	大買/大賣/鉅額交易
2018/06/13	204	11.65	31	11.96	11.35	173	83,587	0.21%	大買/鉅額交易
2018/06/12	108	13.16	599	13.38	12.60	-491	80,157	-0.61%	大買/大賣/鉅額交易
2018/06/11	164	13.26	46	13.06	13.40	118	78,048	0.15%	大買/鉅額交易
2018/06/08	77	12.43	92.2	12.44	12.50	-15.2	75,086	-0.02%
2018/06/07	211	13.79	162.7	13.59	13.10	48.3	71,631	0.07%	大買/大賣/
2018/06/06	137	12.61	119.8	12.96	13.00	17.2	65,023	0.03%	大買/大賣/
2018/06/05	114	11.50	176.9	11.59	11.85	-62.9	62,045	-0.10%	大買/大賣/
2018/06/04	56	10.68	59	10.72	10.80	-3	58,718	-0.01%
2018/06/01	70	9.98	50	9.91	9.85	20	55,638	0.04%
2018/05/31	176	10.01	94.1	10.07	10.00	81.9	52,802	0.16%	大買/
2018/05/30	63	9.42	21	9.47	9.32	42	49,300	0.09%
2018/05/29	72	9.12	57	9.07	9.10	15	46,383	0.03%
2018/05/28	42	9.30	254	9.29	9.38	-212	45,099	-0.47%	大賣/鉅額交易
2018/05/25	57	8.69	39	8.74	8.54	18	41,958	0.04%
2018/05/24	100	8.98	38	9.01	8.90	62	41,092	0.15%
2018/05/23	267	8.85	280.1	8.90	8.96	-13.1	40,152	-0.03%	大買/大賣/
2018/05/22	401.1	9.14	297	9.24	9.16	104.1	38,191	0.27%	大買/大賣/鉅額交易
2018/05/21	0	0.00	103.7	8.59	8.75	-103.7	34,174	-0.30%	大賣/鉅額交易
2018/05/18	34	8.01	76	8.11	7.96	-42	33,412	-0.13%
2018/05/17	264	7.99	238	7.97	8.32	26	32,608	0.08%	大買/大賣/
2018/05/16	212	8.39	82	8.34	7.88	130	30,551	0.43%	大買/鉅額交易
2018/05/15	6	8.52	2.7	8.52	8.52	3.3	27,476	0.01%
2018/05/14	111	7.42	145	7.68	7.75	-34	27,372	-0.12%	大買/大賣/
2018/05/11	95	6.82	157.9	6.96	7.05	-62.9	26,825	-0.23%	大賣/
2018/05/10	19	6.51	34.4	6.56	6.41	-15.4	24,969	-0.06%
2018/05/09	66	6.23	8	6.25	6.27	58	23,715	0.24%
2018/05/08	48	6.39	72	6.49	6.27	-24	23,396	-0.10%
2018/05/07	21	6.16	13	6.18	6.12	8	22,926	0.03%
2018/05/04	58	6.37	33	6.73	6.24	25	22,565	0.11%
2018/05/03	13	6.39	59.4	6.47	6.57	-46.4	21,491	-0.22%
2018/05/02	2	5.92	6	5.98	5.98	-4	22,507	-0.02%
2018/04/30	3	6.15	5	6.05	6.05	-2	23,910	-0.01%
2018/04/27	1	5.88	0	0.00	5.90	1	25,302	0.00%
2018/04/26	6	5.78	0	0.00	5.74	6	25,500	0.02%
2018/04/25	13	6.08	10	6.11	6.09	3	25,393	0.01%
2018/04/24	6	5.91	27	5.86	5.91	-21	25,090	-0.08%
2018/04/23	21	6.07	27	6.07	5.88	-6	25,194	-0.02%
2018/04/20	15	6.29	0	0.00	6.24	15	24,819	0.06%
2018/04/19	1	6.40	11	6.32	6.31	-10	24,694	-0.04%
2018/04/18	17	6.41	25.1	6.40	6.61	-8.1	24,486	-0.03%
2018/04/17	29	6.59	436	6.36	6.39	-407	24,141	-1.69%	大賣/鉅額交易
2018/04/16	88	6.65	15	6.55	6.87	73	22,713	0.32%
2018/04/13	40	6.23	54.3	6.22	6.25	-14.3	20,716	-0.07%
2018/04/12	15	5.54	80	5.74	5.74	-65	17,921	-0.36%
2018/04/11	5	4.91	26	5.21	5.22	-21	15,948	-0.13%
2018/04/10	6	4.82	6	4.83	4.75	0	15,435	0.00%
2018/04/03	0	0.00	10	4.45	4.48	-10	14,860	-0.07%
2018/03/29	0	4.57	0	0.00	4.57	0	14,766	0.00%
2018/03/28	5	4.69	13	4.66	4.61	-8	14,766	-0.05%
2018/03/21	15	4.79	5	4.78	4.73	10	14,411	0.07%
2018/03/19	10	4.63	0	0.00	4.61	10	13,978	0.07%
2018/03/16	3	4.63	0	0.00	4.63	3	14,039	0.02%
2018/03/15	0	0.00	1	4.70	4.67	-1	13,987	-0.01%
2018/03/09	5	4.70	5	4.67	4.65	0	13,914	0.00%
2018/03/07	0	0.00	1	4.62	4.56	-1	13,675	-0.01%
2018/03/05	0	0.00	5	4.48	4.44	-5	13,444	-0.04%
2018/03/02	0	0.00	2	4.43	4.43	-2	13,462	-0.01%
2018/03/01	0	0.00	1	4.43	4.45	-1	13,467	-0.01%
2018/02/27	3	4.46	2	4.44	4.46	1	13,476	0.01%
2018/02/08	1	4.30	0	0.00	4.26	1	13,001	0.01%
2018/02/01	0	0.00	30	4.85	4.80	-30	12,578	-0.24%
2018/01/31	2	4.74	2	4.85	4.86	0	12,467	0.00%
2018/01/30	15	4.92	7	4.83	4.83	8	12,146	0.07%
2018/01/29	32	5.16	0	0.00	5.06	32	11,710	0.27%
2018/01/26	41	5.12	40	5.15	5.10	1	11,333	0.01%
2018/01/25	35	5.27	42	5.33	4.94	-7	10,491	-0.07%
2018/01/24	17	5.17	6	5.28	5.30	11	8,582	0.13%
2018/01/23	5	4.56	62	4.77	4.82	-57	7,121	-0.80%
2018/01/22	0	0.00	236	4.37	4.40	-236	5,719	-4.13%	大賣/鉅額交易
2018/01/19	15	4.36	10	4.30	4.30	5	5,613	0.09%
2018/01/18	0	0.00	1.8	4.39	4.35	-1.8	5,627	-0.03%
2018/01/17	5	4.41	0	0.00	4.44	5	5,958	0.08%
2018/01/15	0	0.00	3	4.33	4.31	-3	6,069	-0.05%
2018/01/10	0	0.00	1	4.27	4.25	-1	6,339	-0.02%
2018/01/08	1	4.34	0	0.00	4.33	1	6,602	0.02%
2018/01/05	0	0.00	0.8	4.35	4.37	-0.8	6,800	-0.01%
2018/01/04	0	0.00	2	4.40	4.42	-2	7,130	-0.03%